Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 55.60 | 56.09 | 55.36 | 55.73 | 1,845 | +0.00(+0.00%) |
Oct 28, 2010 | 55.60 | 56.83 | 55.48 | 55.73 | 2,847 | +0.37(+0.67%) |
Oct 27, 2010 | 55.36 | 55.73 | 54.86 | 55.36 | 2,663 | +0.00(+0.00%) |
Oct 25, 2010 | 57.94 | 58.43 | 54.99 | 55.36 | 5,641 | -2.46(-4.26%) |
Oct 22, 2010 | 56.59 | 57.94 | 56.46 | 57.82 | 2,398 | +0.86(+1.51%) |
Oct 21, 2010 | 55.36 | 56.96 | 55.36 | 56.96 | 7,200 | +1.60(+2.89%) |
Oct 20, 2010 | 54.86 | 55.73 | 54.25 | 55.36 | 2,525 | +0.25(+0.45%) |
Oct 19, 2010 | 54.74 | 55.49 | 54.37 | 55.11 | 3,973 | -0.25(-0.44%) |
Oct 18, 2010 | 54.74 | 56.34 | 54.62 | 55.36 | 7,843 | +0.12(+0.22%) |
Oct 15, 2010 | 54.50 | 55.48 | 53.88 | 55.23 | 2,841 | +0.74(+1.35%) |
Oct 14, 2010 | 54.74 | 55.85 | 52.90 | 54.50 | 5,187 | -0.12(-0.23%) |
Oct 13, 2010 | 53.26 | 54.81 | 53.26 | 54.62 | 2,881 | +1.35(+2.54%) |
Oct 12, 2010 | 53.26 | 53.76 | 52.77 | 53.26 | 1,994 | -0.49(-0.92%) |
Oct 11, 2010 | 54.00 | 54.86 | 52.28 | 53.76 | 4,024 | -0.73(-1.34%) |
Oct 08, 2010 | 54.49 | 54.74 | 52.90 | 54.49 | 5,889 | -0.25(-0.46%) |
Oct 07, 2010 | 53.76 | 54.74 | 53.14 | 54.74 | 1,738 | +0.98(+1.83%) |
Oct 06, 2010 | 53.39 | 54.50 | 53.39 | 53.76 | 2,205 | -0.12(-0.23%) |
Oct 05, 2010 | 53.63 | 54.74 | 52.40 | 53.88 | 9,038 | -0.12(-0.23%) |
Oct 04, 2010 | 54.86 | 55.23 | 53.63 | 54.00 | 2,873 | -1.23(-2.23%) |
Oct 01, 2010 | 55.23 | 55.36 | 54.37 | 55.23 | 2,922 | +0.74(+1.35%) |
Sep 30, 2010 | 53.76 | 54.50 | 53.52 | 54.50 | 3,911 | +0.74(+1.37%) |
Sep 29, 2010 | 53.51 | 54.13 | 53.51 | 53.76 | 1,031 | -0.37(-0.68%) |
Sep 28, 2010 | 54.00 | 54.13 | 52.53 | 54.13 | 2,784 | -0.12(-0.23%) |
Sep 27, 2010 | 53.63 | 54.25 | 52.90 | 54.25 | 1,641 | +0.25(+0.46%) |
Sep 24, 2010 | 52.90 | 54.00 | 52.90 | 54.00 | 2,407 | +1.11(+2.09%) |
Sep 23, 2010 | 53.63 | 53.63 | 52.65 | 52.90 | 3,875 | -1.60(-2.93%) |
Sep 22, 2010 | 53.88 | 56.09 | 53.26 | 54.50 | 16,217 | +0.49(+0.91%) |
Sep 21, 2010 | 52.28 | 54.74 | 51.85 | 54.00 | 10,216 | +1.85(+3.54%) |
Sep 20, 2010 | 52.28 | 52.90 | 51.17 | 52.16 | 8,844 | -0.74(-1.40%) |
Sep 17, 2010 | 52.90 | 52.90 | 50.44 | 52.90 | 9,166 | +2.89(+5.78%) |
Sep 15, 2010 | 48.59 | 50.01 | 48.59 | 50.01 | 12,106 | +0.92(+1.88%) |
Sep 14, 2010 | 47.85 | 49.08 | 47.79 | 49.08 | 6,775 | +0.74(+1.53%) |
Sep 13, 2010 | 45.76 | 48.71 | 44.28 | 48.34 | 16,284 | +2.09(+4.52%) |
Sep 10, 2010 | 46.87 | 46.87 | 46.01 | 46.25 | 2,352 | -0.25(-0.53%) |
Sep 09, 2010 | 46.99 | 47.73 | 46.01 | 46.50 | 3,310 | -0.12(-0.26%) |
Sep 08, 2010 | 46.50 | 47.48 | 45.52 | 46.62 | 7,447 | -0.12(-0.26%) |
Sep 07, 2010 | 47.48 | 47.98 | 46.75 | 46.75 | 9,138 | -1.23(-2.56%) |
Sep 03, 2010 | 48.34 | 49.15 | 47.42 | 47.98 | 5,712 | -0.74(-1.52%) |
Sep 02, 2010 | 48.34 | 48.96 | 48.34 | 48.71 | 2,108 | -0.12(-0.25%) |
Sep 01, 2010 | 48.96 | 51.67 | 48.34 | 48.84 | 5,351 | +0.25(+0.51%) |
Aug 31, 2010 | 49.45 | 49.70 | 48.59 | 48.59 | 2,442 | -1.72(-3.42%) |
Aug 30, 2010 | 49.33 | 50.68 | 49.33 | 50.31 | 5,024 | +0.37(+0.74%) |
Aug 27, 2010 | 49.94 | 50.05 | 49.21 | 49.94 | 2,801 | +0.74(+1.50%) |
Aug 26, 2010 | 50.07 | 52.90 | 49.08 | 49.21 | 7,468 | +0.12(+0.25%) |
Aug 25, 2010 | 48.34 | 49.08 | 46.75 | 49.08 | 7,176 | -0.74(-1.48%) |
Aug 24, 2010 | 49.70 | 49.94 | 49.08 | 49.82 | 3,448 | +0.00(+0.00%) |
Aug 23, 2010 | 49.70 | 50.18 | 49.45 | 49.82 | 3,234 | +0.12(+0.25%) |
Aug 20, 2010 | 49.33 | 50.19 | 49.08 | 49.70 | 4,825 | -0.37(-0.73%) |
Aug 19, 2010 | 50.56 | 51.67 | 48.71 | 50.07 | 3,232 | -0.99(-1.93%) |
Aug 18, 2010 | 52.90 | 52.90 | 50.44 | 51.05 | 1,345 | -1.85(-3.49%) |
Aug 17, 2010 | 50.07 | 53.02 | 49.57 | 52.90 | 4,109 | +3.08(+6.17%) |
Aug 16, 2010 | 51.54 | 52.40 | 49.70 | 49.82 | 2,326 | -1.23(-2.41%) |
Aug 13, 2010 | 51.05 | 52.03 | 48.59 | 51.05 | 3,567 | +2.71(+5.60%) |
Aug 12, 2010 | 47.36 | 48.59 | 45.52 | 48.34 | 4,661 | -0.12(-0.25%) |
Aug 11, 2010 | 52.16 | 52.16 | 47.85 | 48.47 | 4,674 | -3.69(-7.08%) |
Aug 10, 2010 | 51.79 | 53.02 | 51.79 | 52.16 | 3,337 | -0.98(-1.85%) |
Aug 09, 2010 | 51.91 | 53.63 | 51.79 | 53.14 | 9,867 | +0.74(+1.41%) |
Aug 06, 2010 | 52.40 | 53.14 | 51.05 | 52.40 | 2,702 | -0.98(-1.84%) |
Aug 05, 2010 | 52.40 | 53.63 | 52.16 | 53.39 | 3,019 | +0.98(+1.88%) |
Aug 04, 2010 | 51.54 | 53.63 | 51.54 | 52.40 | 3,830 | +0.12(+0.24%) |
Aug 03, 2010 | 50.19 | 52.28 | 50.07 | 52.28 | 2,310 | +1.60(+3.16%) |