Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 52.02 | 52.50 | 51.75 | 52.13 | 2,508,277 | -0.17(-0.32%) |
Oct 28, 2010 | 52.26 | 52.73 | 52.03 | 52.30 | 2,666,314 | +0.60(+1.15%) |
Oct 27, 2010 | 52.26 | 53.27 | 50.70 | 51.70 | 5,549,627 | -0.03(-0.06%) |
Oct 25, 2010 | 52.77 | 53.02 | 51.66 | 51.74 | 4,383,625 | -0.58(-1.11%) |
Oct 22, 2010 | 52.29 | 52.67 | 51.68 | 52.31 | 3,148,178 | +0.11(+0.21%) |
Oct 21, 2010 | 52.55 | 53.33 | 51.76 | 52.21 | 3,372,747 | -0.13(-0.25%) |
Oct 20, 2010 | 51.76 | 52.80 | 51.60 | 52.34 | 2,920,929 | +0.84(+1.62%) |
Oct 19, 2010 | 52.54 | 52.73 | 51.34 | 51.50 | 4,033,430 | -1.73(-3.25%) |
Oct 18, 2010 | 52.70 | 53.50 | 52.46 | 53.23 | 3,352,214 | +0.44(+0.83%) |
Oct 15, 2010 | 52.54 | 52.97 | 51.92 | 52.79 | 4,128,021 | +0.89(+1.72%) |
Oct 14, 2010 | 52.36 | 52.75 | 51.60 | 51.90 | 2,958,241 | -0.51(-0.98%) |
Oct 13, 2010 | 52.11 | 52.71 | 52.03 | 52.41 | 3,064,284 | +0.58(+1.12%) |
Oct 12, 2010 | 51.87 | 52.09 | 51.16 | 51.83 | 2,310,926 | -0.31(-0.59%) |
Oct 11, 2010 | 51.71 | 52.57 | 51.71 | 52.14 | 2,596,673 | +0.42(+0.82%) |
Oct 08, 2010 | 51.72 | 51.89 | 50.88 | 51.72 | 3,430,411 | +0.60(+1.16%) |
Oct 07, 2010 | 51.45 | 51.55 | 50.35 | 51.12 | 3,276,112 | +0.17(+0.32%) |
Oct 06, 2010 | 50.58 | 51.52 | 50.58 | 50.96 | 3,345,769 | +0.16(+0.31%) |
Oct 05, 2010 | 50.20 | 51.43 | 50.16 | 50.80 | 24,995 | +1.60(+3.24%) |
Oct 04, 2010 | 50.14 | 50.43 | 48.99 | 49.20 | 5,316,331 | -1.18(-2.35%) |
Oct 01, 2010 | 50.39 | 50.55 | 49.62 | 50.39 | 5,530,402 | +1.49(+3.05%) |
Sep 30, 2010 | 48.90 | 49.45 | 48.08 | 48.90 | 7,644 | +0.28(+0.57%) |
Sep 29, 2010 | 48.07 | 49.09 | 47.86 | 48.62 | 3,582 | +0.49(+1.01%) |
Sep 28, 2010 | 47.76 | 48.36 | 47.29 | 48.13 | 3,572 | +0.43(+0.90%) |
Sep 27, 2010 | 47.82 | 47.88 | 47.53 | 47.70 | 3,365,491 | -0.12(-0.24%) |
Sep 24, 2010 | 47.07 | 48.11 | 46.76 | 47.82 | 3,111,603 | +1.46(+3.14%) |
Sep 23, 2010 | 46.36 | 46.91 | 45.87 | 46.36 | 290 | -0.29(-0.62%) |
Sep 22, 2010 | 46.52 | 47.91 | 46.52 | 46.65 | 4,074,597 | +0.22(+0.46%) |
Sep 21, 2010 | 46.57 | 47.03 | 45.75 | 46.43 | 3,362,260 | -0.44(-0.94%) |
Sep 20, 2010 | 45.70 | 47.02 | 45.64 | 46.87 | 4,114,869 | +1.41(+3.09%) |
Sep 17, 2010 | 45.47 | 46.52 | 45.45 | 45.47 | 6,339,934 | +0.06(+0.13%) |
Sep 15, 2010 | 44.90 | 45.60 | 44.58 | 45.41 | 3,586,218 | +0.17(+0.36%) |
Sep 14, 2010 | 44.81 | 45.47 | 44.45 | 45.24 | 4,073,592 | +0.26(+0.57%) |
Sep 13, 2010 | 45.67 | 45.67 | 44.89 | 44.99 | 4,515,533 | +0.06(+0.13%) |
Sep 10, 2010 | 45.03 | 45.47 | 44.83 | 44.93 | 3,187,603 | +0.25(+0.55%) |
Sep 09, 2010 | 45.39 | 45.54 | 44.47 | 44.68 | 2,927,469 | -0.15(-0.33%) |
Sep 08, 2010 | 44.05 | 45.24 | 43.96 | 44.83 | 1,071 | +0.76(+1.72%) |
Sep 07, 2010 | 45.26 | 45.26 | 43.76 | 44.07 | 4,030 | -1.58(-3.45%) |
Sep 03, 2010 | 45.52 | 45.77 | 44.99 | 45.65 | 2,962,802 | +0.33(+0.73%) |
Sep 02, 2010 | 44.10 | 45.33 | 43.96 | 45.32 | 5,376 | +1.47(+3.35%) |
Sep 01, 2010 | 42.37 | 43.91 | 42.25 | 43.85 | 4,215,724 | +2.31(+5.57%) |
Aug 31, 2010 | 41.44 | 42.02 | 41.12 | 41.54 | 4,118 | -0.26(-0.63%) |
Aug 30, 2010 | 42.25 | 42.51 | 41.80 | 41.80 | 2,612,897 | -0.69(-1.61%) |
Aug 27, 2010 | 42.49 | 42.57 | 40.95 | 42.49 | 3,129,178 | +1.30(+3.17%) |
Aug 26, 2010 | 41.91 | 42.12 | 41.12 | 41.18 | 3,011,721 | -0.44(-1.05%) |
Aug 25, 2010 | 41.27 | 41.83 | 41.11 | 41.62 | 42,344 | +0.17(+0.40%) |
Aug 24, 2010 | 41.73 | 42.10 | 41.38 | 41.45 | 471 | -0.84(-1.99%) |
Aug 23, 2010 | 42.25 | 42.70 | 42.12 | 42.30 | 2,213,529 | -0.01(-0.02%) |
Aug 20, 2010 | 42.47 | 42.93 | 42.07 | 42.30 | 3,334,731 | -0.62(-1.44%) |
Aug 19, 2010 | 43.35 | 43.54 | 42.84 | 42.92 | 2,480 | -0.75(-1.72%) |
Aug 18, 2010 | 44.06 | 44.06 | 43.10 | 43.67 | 10,230 | -0.45(-1.01%) |
Aug 17, 2010 | 44.09 | 44.27 | 43.58 | 44.12 | 9,552 | +0.68(+1.56%) |
Aug 16, 2010 | 43.34 | 43.56 | 42.97 | 43.44 | 3,751,392 | -0.12(-0.28%) |
Aug 13, 2010 | 43.57 | 44.37 | 43.53 | 43.57 | 2,393,141 | -0.32(-0.73%) |
Aug 12, 2010 | 43.24 | 44.15 | 43.16 | 43.89 | 2,607,040 | -0.20(-0.45%) |
Aug 11, 2010 | 44.92 | 45.00 | 43.79 | 44.09 | 17,675 | -1.78(-3.89%) |
Aug 10, 2010 | 45.47 | 46.19 | 45.12 | 45.87 | 363 | -0.41(-0.89%) |
Aug 09, 2010 | 46.29 | 46.40 | 45.66 | 46.28 | 2,650,831 | +0.39(+0.85%) |
Aug 06, 2010 | 45.90 | 46.39 | 45.12 | 45.90 | 3,107,260 | -0.59(-1.28%) |
Aug 05, 2010 | 46.23 | 46.72 | 46.06 | 46.49 | 2,600,333 | -0.16(-0.34%) |
Aug 04, 2010 | 46.40 | 46.70 | 46.02 | 46.65 | 7,915 | +0.35(+0.75%) |
Aug 03, 2010 | 46.28 | 46.36 | 45.47 | 46.30 | 9,326 | +0.12(+0.25%) |