Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 55.79 | 56.23 | 55.75 | 56.18 | 145,128 | +0.28(+0.51%) |
Oct 28, 2010 | 56.33 | 56.42 | 55.57 | 55.89 | 230,508 | -0.08(-0.15%) |
Oct 27, 2010 | 55.58 | 56.00 | 55.34 | 55.97 | 265,849 | -0.02(-0.03%) |
Oct 25, 2010 | 56.11 | 56.49 | 55.92 | 55.99 | 281,609 | +0.26(+0.47%) |
Oct 22, 2010 | 55.55 | 55.73 | 55.36 | 55.73 | 339,155 | +0.28(+0.51%) |
Oct 21, 2010 | 55.54 | 56.01 | 54.98 | 55.44 | 331,659 | +0.07(+0.13%) |
Oct 20, 2010 | 55.00 | 55.61 | 54.89 | 55.37 | 484,860 | +0.61(+1.11%) |
Oct 19, 2010 | 55.01 | 55.45 | 54.47 | 54.76 | 582,801 | -0.97(-1.74%) |
Oct 18, 2010 | 55.59 | 55.75 | 55.43 | 55.73 | 790,723 | +0.18(+0.32%) |
Oct 15, 2010 | 55.88 | 55.88 | 55.07 | 55.55 | 747,644 | +0.19(+0.34%) |
Oct 14, 2010 | 55.67 | 55.76 | 55.06 | 55.36 | 158,928 | -0.35(-0.63%) |
Oct 13, 2010 | 55.66 | 56.01 | 55.44 | 55.71 | 574,622 | +0.44(+0.80%) |
Oct 12, 2010 | 54.94 | 55.38 | 54.48 | 55.27 | 173,237 | +0.24(+0.43%) |
Oct 11, 2010 | 54.95 | 55.23 | 54.92 | 55.04 | 307,904 | +0.12(+0.22%) |
Oct 08, 2010 | 54.91 | 55.09 | 54.32 | 54.91 | 220,223 | +0.45(+0.82%) |
Oct 07, 2010 | 54.74 | 54.79 | 54.09 | 54.47 | 203,567 | +0.05(+0.09%) |
Oct 06, 2010 | 54.81 | 54.87 | 54.21 | 54.42 | 199,571 | -0.42(-0.76%) |
Oct 05, 2010 | 54.22 | 54.94 | 54.07 | 54.83 | 129,639 | +1.21(+2.26%) |
Oct 04, 2010 | 53.90 | 54.22 | 53.31 | 53.62 | 215,265 | -0.52(-0.96%) |
Oct 01, 2010 | 54.14 | 54.45 | 53.81 | 54.14 | 190,692 | +0.17(+0.32%) |
Sep 30, 2010 | 54.38 | 54.71 | 53.62 | 53.97 | 256,857 | -0.05(-0.09%) |
Sep 29, 2010 | 53.86 | 54.23 | 53.73 | 54.02 | 227,006 | -0.01(-0.01%) |
Sep 28, 2010 | 53.77 | 54.10 | 53.03 | 54.03 | 290,566 | +0.42(+0.77%) |
Sep 27, 2010 | 53.80 | 53.91 | 53.51 | 53.61 | 333,024 | -0.17(-0.31%) |
Sep 24, 2010 | 53.22 | 53.84 | 53.17 | 53.78 | 148,025 | +1.27(+2.41%) |
Sep 23, 2010 | 52.48 | 53.15 | 52.36 | 52.51 | 179,782 | -0.36(-0.68%) |
Sep 22, 2010 | 53.19 | 53.55 | 52.73 | 52.87 | 209,357 | -0.42(-0.79%) |
Sep 21, 2010 | 53.60 | 53.73 | 53.17 | 53.29 | 244,587 | -0.33(-0.62%) |
Sep 20, 2010 | 52.90 | 53.70 | 52.81 | 53.63 | 173,954 | +0.94(+1.79%) |
Sep 17, 2010 | 52.68 | 52.89 | 52.45 | 52.68 | 338,517 | -0.06(-0.11%) |
Sep 15, 2010 | 52.37 | 52.79 | 52.17 | 52.74 | 304,148 | +0.20(+0.37%) |
Sep 14, 2010 | 52.51 | 52.85 | 52.22 | 52.55 | 407,495 | -0.04(-0.08%) |
Sep 13, 2010 | 52.38 | 52.66 | 52.29 | 52.59 | 289,737 | +0.78(+1.51%) |
Sep 10, 2010 | 51.69 | 51.95 | 51.55 | 51.81 | 318,656 | +0.21(+0.41%) |
Sep 09, 2010 | 52.15 | 52.15 | 51.41 | 51.59 | 316,062 | +0.10(+0.19%) |
Sep 08, 2010 | 51.19 | 51.72 | 51.19 | 51.50 | 334,702 | +0.37(+0.73%) |
Sep 07, 2010 | 51.59 | 51.66 | 51.09 | 51.12 | 254,032 | -0.76(-1.46%) |
Sep 03, 2010 | 51.83 | 52.02 | 51.45 | 51.88 | 291,809 | +0.72(+1.40%) |
Sep 02, 2010 | 50.51 | 51.22 | 50.50 | 51.16 | 309,014 | +0.70(+1.39%) |
Sep 01, 2010 | 49.53 | 50.50 | 49.52 | 50.46 | 388,593 | +1.71(+3.51%) |
Aug 31, 2010 | 48.75 | 49.14 | 48.35 | 48.75 | 245 | -0.13(-0.27%) |
Aug 30, 2010 | 49.45 | 49.66 | 48.88 | 48.88 | 219,245 | -0.76(-1.52%) |
Aug 27, 2010 | 49.64 | 49.66 | 48.19 | 49.64 | 301,236 | +0.63(+1.30%) |
Aug 26, 2010 | 49.09 | 49.37 | 48.49 | 49.01 | 982 | +0.07(+0.15%) |
Aug 25, 2010 | 48.31 | 49.07 | 48.00 | 48.93 | 285,466 | +0.24(+0.50%) |
Aug 24, 2010 | 48.83 | 49.09 | 48.26 | 48.69 | 317,053 | -0.81(-1.63%) |
Aug 23, 2010 | 50.12 | 50.32 | 49.49 | 49.49 | 193,207 | -0.37(-0.75%) |
Aug 20, 2010 | 49.83 | 49.89 | 49.29 | 49.87 | 239,538 | -0.01(-0.02%) |
Aug 19, 2010 | 50.37 | 50.69 | 49.71 | 49.88 | 179,673 | -0.85(-1.67%) |
Aug 18, 2010 | 50.56 | 50.99 | 50.17 | 50.72 | 206,003 | +0.13(+0.26%) |
Aug 17, 2010 | 50.16 | 50.91 | 50.09 | 50.59 | 111,517 | +0.89(+1.78%) |
Aug 16, 2010 | 49.47 | 49.91 | 49.19 | 49.71 | 133,631 | -0.01(-0.02%) |
Aug 13, 2010 | 49.71 | 50.07 | 49.65 | 49.71 | 97,385 | -0.17(-0.34%) |
Aug 12, 2010 | 49.10 | 50.06 | 48.94 | 49.88 | 153,887 | -0.26(-0.52%) |
Aug 11, 2010 | 50.75 | 50.75 | 50.01 | 50.14 | 136,431 | -1.67(-3.22%) |
Aug 10, 2010 | 51.89 | 52.10 | 51.43 | 51.81 | 219,571 | -0.56(-1.07%) |
Aug 09, 2010 | 52.50 | 52.50 | 52.01 | 52.38 | 132,234 | +0.41(+0.78%) |
Aug 06, 2010 | 51.97 | 52.12 | 51.27 | 51.97 | 206,493 | -0.18(-0.34%) |
Aug 05, 2010 | 52.01 | 52.23 | 51.81 | 52.15 | 128,976 | -0.18(-0.34%) |
Aug 04, 2010 | 52.00 | 52.34 | 51.82 | 52.33 | 140,723 | +0.56(+1.07%) |
Aug 03, 2010 | 52.10 | 52.13 | 51.55 | 51.77 | 258,096 | -0.43(-0.83%) |