Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 64.41 | 65.07 | 64.34 | 64.93 | 2,239,777 | +1.14(+1.79%) |
Oct 28, 2010 | 63.28 | 63.90 | 63.23 | 63.79 | 2,889,475 | +1.04(+1.66%) |
Oct 27, 2010 | 62.79 | 62.96 | 62.30 | 62.75 | 2,452,579 | -0.08(-0.13%) |
Oct 25, 2010 | 63.34 | 63.48 | 62.77 | 62.83 | 3,782,990 | -0.04(-0.06%) |
Oct 22, 2010 | 62.84 | 63.06 | 62.64 | 62.87 | 1,565,503 | +0.40(+0.64%) |
Oct 21, 2010 | 63.08 | 63.50 | 62.18 | 62.47 | 2,020,074 | -0.53(-0.84%) |
Oct 20, 2010 | 62.40 | 63.35 | 62.36 | 63.00 | 2,191,481 | +0.74(+1.19%) |
Oct 19, 2010 | 62.43 | 62.99 | 61.77 | 62.26 | 2,307,938 | -1.90(-2.96%) |
Oct 18, 2010 | 63.60 | 64.26 | 63.37 | 64.16 | 1,726,704 | +0.63(+0.99%) |
Oct 15, 2010 | 64.06 | 64.10 | 63.25 | 63.53 | 1,924,162 | -0.12(-0.19%) |
Oct 14, 2010 | 63.61 | 63.95 | 63.29 | 63.65 | 2,078,380 | +0.43(+0.68%) |
Oct 13, 2010 | 63.25 | 63.50 | 63.15 | 63.22 | 1,707,652 | +0.61(+0.97%) |
Oct 12, 2010 | 61.90 | 62.76 | 61.60 | 62.61 | 2,030,119 | -0.26(-0.41%) |
Oct 11, 2010 | 62.77 | 63.02 | 62.65 | 62.87 | 1,164,672 | -0.02(-0.03%) |
Oct 08, 2010 | 62.89 | 62.97 | 62.39 | 62.89 | 1,500,665 | +0.19(+0.30%) |
Oct 07, 2010 | 63.17 | 63.17 | 62.36 | 62.70 | 2,558,311 | +0.16(+0.26%) |
Oct 06, 2010 | 62.47 | 62.85 | 62.42 | 62.54 | 2,453,356 | +0.23(+0.37%) |
Oct 05, 2010 | 61.54 | 62.32 | 61.34 | 62.31 | 3,881,300 | +1.48(+2.43%) |
Oct 04, 2010 | 61.00 | 61.24 | 60.46 | 60.83 | 1,635,345 | -0.95(-1.54%) |
Oct 01, 2010 | 61.78 | 61.88 | 61.26 | 61.78 | 2,598,528 | +1.48(+2.45%) |
Sep 30, 2010 | 61.28 | 61.58 | 60.18 | 60.30 | 2,754,473 | -0.23(-0.38%) |
Sep 29, 2010 | 60.27 | 60.73 | 60.07 | 60.53 | 1,901,384 | -0.01(-0.02%) |
Sep 28, 2010 | 60.17 | 60.68 | 59.59 | 60.54 | 1,698,147 | +0.23(+0.38%) |
Sep 27, 2010 | 60.81 | 60.81 | 60.23 | 60.31 | 2,195,691 | +0.01(+0.02%) |
Sep 24, 2010 | 60.03 | 60.60 | 59.95 | 60.30 | 2,215,268 | +1.35(+2.29%) |
Sep 23, 2010 | 58.67 | 59.59 | 58.53 | 58.95 | 1,348,604 | -0.19(-0.32%) |
Sep 22, 2010 | 59.41 | 59.78 | 59.04 | 59.14 | 1,410,159 | -0.37(-0.62%) |
Sep 21, 2010 | 59.58 | 59.99 | 58.75 | 59.51 | 1,624,197 | +0.12(+0.20%) |
Sep 20, 2010 | 58.89 | 59.62 | 58.70 | 59.39 | 1,507,340 | +1.15(+1.97%) |
Sep 17, 2010 | 58.24 | 59.25 | 58.12 | 58.24 | 2,042,747 | -0.10(-0.17%) |
Sep 15, 2010 | 57.86 | 58.40 | 57.63 | 58.34 | 2,230,475 | +0.51(+0.88%) |
Sep 14, 2010 | 57.42 | 58.19 | 57.20 | 57.83 | 1,538,801 | +0.50(+0.87%) |
Sep 13, 2010 | 57.61 | 57.64 | 57.12 | 57.33 | 1,477,936 | +0.67(+1.18%) |
Sep 10, 2010 | 56.60 | 56.88 | 56.47 | 56.66 | 1,217,309 | +0.45(+0.80%) |
Sep 09, 2010 | 56.37 | 56.58 | 55.93 | 56.21 | 1,534,141 | -0.01(-0.02%) |
Sep 08, 2010 | 55.80 | 56.50 | 55.75 | 56.22 | 1,399,374 | +0.98(+1.77%) |
Sep 07, 2010 | 55.41 | 55.56 | 54.97 | 55.24 | 1,475,665 | -1.04(-1.85%) |
Sep 03, 2010 | 56.26 | 56.52 | 55.94 | 56.28 | 863,332 | +0.84(+1.52%) |
Sep 02, 2010 | 54.96 | 55.44 | 54.91 | 55.44 | 884,533 | +0.41(+0.75%) |
Sep 01, 2010 | 54.54 | 55.22 | 54.41 | 55.03 | 1,622,963 | +2.00(+3.76%) |
Aug 31, 2010 | 53.07 | 53.52 | 52.71 | 53.03 | 2,600 | -0.15(-0.27%) |
Aug 30, 2010 | 53.34 | 53.74 | 53.13 | 53.18 | 1,379,155 | -1.05(-1.94%) |
Aug 27, 2010 | 54.23 | 54.37 | 52.89 | 54.23 | 1,814,483 | +1.29(+2.44%) |
Aug 26, 2010 | 53.17 | 53.66 | 52.80 | 52.94 | 1,459,646 | -0.32(-0.60%) |
Aug 25, 2010 | 52.53 | 53.36 | 52.23 | 53.26 | 1,678,286 | +0.09(+0.17%) |
Aug 24, 2010 | 53.00 | 53.37 | 52.50 | 53.17 | 2,123,402 | -0.73(-1.35%) |
Aug 23, 2010 | 53.89 | 54.31 | 53.71 | 53.90 | 1,090,431 | +0.09(+0.17%) |
Aug 20, 2010 | 53.55 | 53.84 | 53.24 | 53.81 | 1,605,862 | -0.65(-1.19%) |
Aug 19, 2010 | 55.37 | 55.54 | 54.21 | 54.46 | 1,861,030 | -1.57(-2.80%) |
Aug 18, 2010 | 56.11 | 56.24 | 55.61 | 56.03 | 776,647 | -0.06(-0.11%) |
Aug 17, 2010 | 56.33 | 56.43 | 55.87 | 56.09 | 933,186 | +0.63(+1.14%) |
Aug 16, 2010 | 54.98 | 55.65 | 54.85 | 55.46 | 778,775 | -0.01(-0.02%) |
Aug 13, 2010 | 55.47 | 55.81 | 55.14 | 55.47 | 756,834 | +0.07(+0.13%) |
Aug 12, 2010 | 55.01 | 55.73 | 54.95 | 55.40 | 1,151,226 | -0.54(-0.97%) |
Aug 11, 2010 | 56.18 | 56.18 | 55.60 | 55.94 | 1,697,719 | -1.47(-2.56%) |
Aug 10, 2010 | 57.41 | 58.25 | 56.91 | 57.41 | 1,400 | -0.76(-1.31%) |
Aug 09, 2010 | 58.37 | 58.39 | 58.08 | 58.17 | 884,757 | +0.34(+0.59%) |
Aug 06, 2010 | 57.83 | 57.91 | 57.06 | 57.83 | 2,347,999 | +0.13(+0.23%) |
Aug 05, 2010 | 57.67 | 57.76 | 57.17 | 57.70 | 912,941 | -0.25(-0.43%) |
Aug 04, 2010 | 57.73 | 58.19 | 57.50 | 57.95 | 1,855,973 | -0.61(-1.04%) |
Aug 03, 2010 | 58.09 | 58.60 | 57.80 | 58.56 | 1,954,366 | +0.71(+1.23%) |