Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 61.40 | 62.26 | 61.40 | 62.03 | 4,249,846 | +0.83(+1.36%) |
Oct 28, 2010 | 61.50 | 62.74 | 60.93 | 61.20 | 7,820,018 | +1.80(+3.03%) |
Oct 27, 2010 | 58.59 | 59.40 | 58.54 | 59.40 | 2,599,962 | -0.16(-0.27%) |
Oct 25, 2010 | 59.34 | 59.96 | 59.19 | 59.56 | 2,827,780 | +0.82(+1.40%) |
Oct 22, 2010 | 58.64 | 58.90 | 58.18 | 58.74 | 1,692,825 | +0.03(+0.05%) |
Oct 21, 2010 | 58.35 | 58.91 | 57.98 | 58.71 | 2,344,553 | +0.59(+1.02%) |
Oct 20, 2010 | 58.70 | 59.21 | 58.05 | 58.12 | 4,452,840 | -0.60(-1.02%) |
Oct 19, 2010 | 59.98 | 60.00 | 58.34 | 58.72 | 4,102,758 | -0.98(-1.64%) |
Oct 18, 2010 | 58.42 | 59.89 | 58.14 | 59.70 | 3,186,596 | +1.49(+2.56%) |
Oct 15, 2010 | 58.32 | 58.33 | 57.54 | 58.21 | 3,727,584 | +0.26(+0.45%) |
Oct 14, 2010 | 58.34 | 58.67 | 57.67 | 57.95 | 3,918,650 | -0.28(-0.48%) |
Oct 13, 2010 | 58.06 | 58.69 | 57.73 | 58.23 | 2,824,034 | +0.35(+0.60%) |
Oct 12, 2010 | 57.42 | 58.20 | 56.60 | 57.88 | 3,346,659 | +0.23(+0.40%) |
Oct 11, 2010 | 57.64 | 57.73 | 57.28 | 57.65 | 1,637,676 | -0.18(-0.31%) |
Oct 08, 2010 | 57.69 | 58.15 | 57.21 | 57.83 | 2,057,800 | +0.30(+0.52%) |
Oct 07, 2010 | 57.86 | 58.17 | 57.30 | 57.53 | 2,480,098 | -0.27(-0.47%) |
Oct 06, 2010 | 58.50 | 58.84 | 57.29 | 57.80 | 2,752,139 | -0.92(-1.57%) |
Oct 05, 2010 | 58.11 | 59.00 | 57.66 | 58.72 | 3,559,967 | +1.35(+2.35%) |
Oct 04, 2010 | 58.00 | 58.28 | 56.84 | 57.37 | 2,389,345 | -0.73(-1.26%) |
Oct 01, 2010 | 58.21 | 58.54 | 57.60 | 58.10 | 2,586,360 | +0.49(+0.85%) |
Sep 30, 2010 | 57.86 | 58.39 | 57.18 | 57.61 | 2,774,574 | +0.18(+0.31%) |
Sep 29, 2010 | 57.99 | 58.35 | 57.12 | 57.43 | 2,499,991 | -0.85(-1.46%) |
Sep 28, 2010 | 58.00 | 59.00 | 57.46 | 58.28 | 2,789,355 | +0.64(+1.11%) |
Sep 27, 2010 | 58.24 | 58.53 | 57.64 | 57.64 | 2,007,131 | -0.82(-1.40%) |
Sep 24, 2010 | 57.45 | 58.68 | 57.27 | 58.46 | 3,007,670 | +1.43(+2.51%) |
Sep 23, 2010 | 56.65 | 57.72 | 56.24 | 57.03 | 2,371,057 | +0.11(+0.19%) |
Sep 22, 2010 | 57.08 | 57.59 | 56.79 | 56.92 | 3,233,660 | +0.07(+0.12%) |
Sep 21, 2010 | 56.02 | 57.11 | 55.73 | 56.85 | 3,369,090 | +0.83(+1.48%) |
Sep 20, 2010 | 55.51 | 56.14 | 55.13 | 56.02 | 2,775,396 | +0.77(+1.39%) |
Sep 17, 2010 | 55.07 | 55.29 | 54.76 | 55.25 | 3,552,035 | +0.34(+0.62%) |
Sep 15, 2010 | 54.05 | 55.01 | 53.94 | 54.91 | 2,685,228 | +0.59(+1.09%) |
Sep 14, 2010 | 54.41 | 55.03 | 54.14 | 54.32 | 3,534,790 | -0.32(-0.59%) |
Sep 13, 2010 | 55.59 | 55.85 | 54.60 | 54.64 | 3,389,718 | -0.81(-1.46%) |
Sep 10, 2010 | 54.10 | 55.50 | 53.83 | 55.45 | 3,467,413 | +1.56(+2.89%) |
Sep 09, 2010 | 54.59 | 54.72 | 53.80 | 53.89 | 2,246,946 | -0.09(-0.17%) |
Sep 08, 2010 | 53.15 | 54.13 | 53.05 | 53.98 | 2,224,769 | +1.05(+1.98%) |
Sep 07, 2010 | 53.21 | 53.35 | 52.63 | 52.93 | 2,207,260 | -0.35(-0.66%) |
Sep 03, 2010 | 53.04 | 53.48 | 52.66 | 53.28 | 2,162,532 | +0.25(+0.47%) |
Sep 02, 2010 | 52.49 | 53.03 | 52.02 | 53.03 | 1,982,868 | +0.30(+0.57%) |
Sep 01, 2010 | 52.20 | 53.12 | 51.80 | 52.73 | 3,227,733 | +1.26(+2.45%) |
Aug 31, 2010 | 50.63 | 51.85 | 50.63 | 51.47 | 4,078,759 | +0.63(+1.24%) |
Aug 30, 2010 | 51.62 | 51.91 | 50.84 | 50.84 | 2,609,752 | -1.00(-1.93%) |
Aug 27, 2010 | 50.84 | 52.24 | 50.27 | 51.84 | 3,328,338 | +1.22(+2.41%) |
Aug 26, 2010 | 51.81 | 51.86 | 49.50 | 50.62 | 7,091,731 | -1.15(-2.22%) |
Aug 25, 2010 | 51.27 | 52.06 | 51.02 | 51.77 | 3,587,112 | +0.72(+1.41%) |
Aug 24, 2010 | 53.20 | 53.20 | 50.77 | 51.05 | 7,360,972 | -2.45(-4.57%) |
Aug 23, 2010 | 53.90 | 54.79 | 53.45 | 53.50 | 1,975,996 | -0.17(-0.32%) |
Aug 20, 2010 | 53.83 | 54.06 | 53.03 | 53.67 | 3,303,490 | -0.24(-0.45%) |
Aug 19, 2010 | 55.00 | 55.17 | 53.58 | 53.91 | 4,056,846 | -1.26(-2.28%) |
Aug 18, 2010 | 55.27 | 55.92 | 54.77 | 55.17 | 3,220,380 | -0.22(-0.40%) |
Aug 17, 2010 | 55.90 | 55.94 | 55.12 | 55.39 | 3,001,108 | -0.10(-0.18%) |
Aug 16, 2010 | 55.26 | 55.78 | 54.75 | 55.49 | 2,144,967 | -0.18(-0.32%) |
Aug 13, 2010 | 55.64 | 56.49 | 55.61 | 55.67 | 1,733,794 | -0.40(-0.71%) |
Aug 12, 2010 | 54.54 | 56.51 | 54.25 | 56.07 | 2,476,872 | +0.56(+1.01%) |
Aug 11, 2010 | 56.89 | 57.05 | 55.22 | 55.51 | 3,048,205 | -2.30(-3.98%) |
Aug 10, 2010 | 56.81 | 58.01 | 56.15 | 57.81 | 3,305,926 | +0.70(+1.23%) |
Aug 09, 2010 | 57.00 | 57.16 | 56.28 | 57.11 | 2,287,263 | +0.44(+0.78%) |
Aug 06, 2010 | 55.07 | 56.75 | 54.89 | 56.67 | 3,318,554 | +0.63(+1.12%) |
Aug 05, 2010 | 56.29 | 56.43 | 55.71 | 56.04 | 2,067,429 | -0.55(-0.97%) |
Aug 04, 2010 | 56.17 | 57.02 | 56.11 | 56.59 | 2,746,470 | +0.33(+0.59%) |
Aug 03, 2010 | 56.16 | 56.46 | 55.80 | 56.26 | 2,388,795 | -0.06(-0.11%) |