Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 55.65 | 55.92 | 55.65 | 55.85 | 352,844 | +0.08(+0.14%) |
Oct 28, 2010 | 56.08 | 56.12 | 55.50 | 55.77 | 290,928 | +0.02(+0.03%) |
Oct 27, 2010 | 55.47 | 55.80 | 55.25 | 55.76 | 332,450 | -0.13(-0.23%) |
Oct 25, 2010 | 56.09 | 56.39 | 55.86 | 55.88 | 361,415 | +0.18(+0.31%) |
Oct 22, 2010 | 55.61 | 55.76 | 55.53 | 55.71 | 197,404 | +0.18(+0.33%) |
Oct 21, 2010 | 55.73 | 56.03 | 55.10 | 55.53 | 316,588 | +0.06(+0.10%) |
Oct 20, 2010 | 54.96 | 55.72 | 54.96 | 55.47 | 285,059 | +0.58(+1.06%) |
Oct 19, 2010 | 55.16 | 55.48 | 54.60 | 54.89 | 289,999 | -0.90(-1.61%) |
Oct 18, 2010 | 55.42 | 55.85 | 55.34 | 55.79 | 350,884 | +0.37(+0.66%) |
Oct 15, 2010 | 55.77 | 55.77 | 55.04 | 55.42 | 213,158 | +0.06(+0.12%) |
Oct 14, 2010 | 55.45 | 55.61 | 55.02 | 55.36 | 209,158 | -0.18(-0.32%) |
Oct 13, 2010 | 55.48 | 55.83 | 55.26 | 55.53 | 366,395 | +0.43(+0.78%) |
Oct 12, 2010 | 54.69 | 55.22 | 54.44 | 55.10 | 392,270 | +0.20(+0.36%) |
Oct 11, 2010 | 54.94 | 55.06 | 54.74 | 54.91 | 260,755 | +0.06(+0.10%) |
Oct 08, 2010 | 54.85 | 55.01 | 54.37 | 54.85 | 342,417 | +0.34(+0.63%) |
Oct 07, 2010 | 54.78 | 54.78 | 54.17 | 54.51 | 487,140 | -0.05(-0.09%) |
Oct 06, 2010 | 54.56 | 54.72 | 54.35 | 54.56 | 266,780 | -0.07(-0.13%) |
Oct 05, 2010 | 53.99 | 54.74 | 53.93 | 54.63 | 306,662 | +1.12(+2.10%) |
Oct 04, 2010 | 53.81 | 54.06 | 53.27 | 53.50 | 315,916 | -0.45(-0.84%) |
Oct 01, 2010 | 53.96 | 54.17 | 53.65 | 53.96 | 1,208,740 | +0.25(+0.47%) |
Sep 30, 2010 | 54.19 | 54.45 | 53.47 | 53.70 | 515,978 | -0.16(-0.30%) |
Sep 29, 2010 | 53.77 | 54.06 | 53.64 | 53.86 | 246,209 | -0.09(-0.16%) |
Sep 28, 2010 | 53.77 | 54.05 | 53.15 | 53.95 | 372,181 | +0.27(+0.50%) |
Sep 27, 2010 | 53.89 | 54.00 | 53.64 | 53.68 | 419,540 | -0.20(-0.37%) |
Sep 24, 2010 | 53.33 | 53.93 | 53.33 | 53.88 | 238,797 | +1.13(+2.14%) |
Sep 23, 2010 | 52.76 | 53.34 | 52.64 | 52.75 | 1,112,113 | -0.47(-0.88%) |
Sep 22, 2010 | 53.39 | 53.69 | 53.04 | 53.21 | 209,660 | -0.29(-0.53%) |
Sep 21, 2010 | 53.67 | 53.90 | 53.31 | 53.50 | 362,773 | -0.13(-0.25%) |
Sep 20, 2010 | 52.94 | 53.73 | 52.83 | 53.63 | 758,595 | +0.85(+1.61%) |
Sep 17, 2010 | 52.79 | 53.03 | 52.59 | 52.79 | 289,357 | +0.02(+0.03%) |
Sep 15, 2010 | 52.39 | 52.83 | 52.25 | 52.77 | 229,712 | +0.21(+0.41%) |
Sep 14, 2010 | 52.48 | 52.86 | 52.30 | 52.56 | 148,816 | -0.06(-0.11%) |
Sep 13, 2010 | 52.44 | 52.68 | 52.34 | 52.61 | 169,121 | +0.67(+1.28%) |
Sep 10, 2010 | 51.78 | 52.01 | 51.69 | 51.95 | 218,646 | +0.26(+0.51%) |
Sep 09, 2010 | 52.11 | 52.13 | 51.55 | 51.68 | 123,601 | +0.21(+0.42%) |
Sep 08, 2010 | 51.21 | 51.68 | 51.19 | 51.47 | 152,097 | +0.29(+0.57%) |
Sep 07, 2010 | 51.49 | 51.56 | 51.11 | 51.18 | 210,725 | -0.59(-1.15%) |
Sep 03, 2010 | 51.66 | 51.83 | 51.37 | 51.77 | 332,478 | +0.67(+1.32%) |
Sep 02, 2010 | 50.68 | 51.10 | 50.59 | 51.10 | 347,123 | +0.52(+1.03%) |
Sep 01, 2010 | 49.71 | 50.64 | 49.71 | 50.58 | 394,315 | +1.53(+3.11%) |
Aug 31, 2010 | 49.04 | 49.38 | 48.72 | 49.05 | 378 | -0.22(-0.45%) |
Aug 30, 2010 | 49.65 | 49.85 | 49.08 | 49.27 | 144,184 | -0.59(-1.18%) |
Aug 27, 2010 | 48.96 | 49.88 | 48.61 | 49.86 | 431,273 | +0.89(+1.81%) |
Aug 26, 2010 | 49.54 | 49.65 | 48.87 | 48.97 | 413,468 | -0.36(-0.72%) |
Aug 25, 2010 | 48.77 | 49.50 | 48.42 | 49.33 | 1,003,140 | +0.23(+0.47%) |
Aug 24, 2010 | 49.23 | 49.52 | 48.80 | 49.10 | 374,644 | -0.72(-1.45%) |
Aug 23, 2010 | 50.28 | 50.57 | 49.82 | 49.82 | 354,063 | -0.25(-0.51%) |
Aug 20, 2010 | 50.06 | 50.15 | 49.67 | 50.07 | 328,056 | -0.17(-0.35%) |
Aug 19, 2010 | 50.90 | 51.03 | 50.04 | 50.25 | 664,529 | -0.89(-1.74%) |
Aug 18, 2010 | 51.04 | 51.41 | 50.69 | 51.14 | 296,595 | +0.11(+0.22%) |
Aug 17, 2010 | 50.84 | 51.40 | 50.67 | 51.03 | 133,449 | +0.68(+1.35%) |
Aug 16, 2010 | 50.00 | 50.54 | 49.84 | 50.34 | 194,208 | +0.03(+0.06%) |
Aug 13, 2010 | 50.31 | 50.66 | 50.30 | 50.31 | 292,760 | -0.21(-0.42%) |
Aug 12, 2010 | 50.03 | 50.71 | 49.90 | 50.53 | 426,377 | -0.32(-0.62%) |
Aug 11, 2010 | 51.45 | 51.45 | 50.75 | 50.84 | 549,476 | -1.50(-2.86%) |
Aug 10, 2010 | 52.24 | 52.62 | 51.91 | 52.34 | 263,246 | -0.42(-0.80%) |
Aug 09, 2010 | 52.62 | 52.80 | 52.44 | 52.76 | 270,468 | +0.38(+0.73%) |
Aug 06, 2010 | 52.38 | 52.50 | 51.73 | 52.38 | 441,139 | -0.25(-0.48%) |
Aug 05, 2010 | 52.42 | 52.67 | 52.32 | 52.63 | 265,524 | -0.07(-0.14%) |
Aug 04, 2010 | 52.52 | 52.76 | 52.37 | 52.71 | 208,019 | +0.34(+0.65%) |
Aug 03, 2010 | 52.45 | 52.62 | 52.14 | 52.37 | 536,603 | -0.24(-0.45%) |