Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 51.80 | 52.26 | 51.67 | 52.21 | 96,121 | -1.08(-2.03%) |
Oct 28, 2010 | 54.12 | 54.25 | 53.12 | 53.29 | 87,518 | -0.14(-0.26%) |
Oct 27, 2010 | 53.21 | 53.61 | 52.57 | 53.43 | 116,851 | -0.67(-1.24%) |
Oct 25, 2010 | 54.10 | 54.45 | 53.95 | 54.10 | 71,155 | +0.70(+1.31%) |
Oct 22, 2010 | 53.75 | 53.92 | 53.26 | 53.40 | 63,225 | -1.42(-2.59%) |
Oct 21, 2010 | 54.85 | 55.22 | 54.28 | 54.82 | 103,531 | +0.99(+1.84%) |
Oct 20, 2010 | 53.41 | 53.94 | 53.29 | 53.83 | 138,648 | +0.73(+1.37%) |
Oct 19, 2010 | 53.98 | 53.98 | 52.84 | 53.10 | 183,679 | -1.36(-2.50%) |
Oct 18, 2010 | 54.10 | 54.53 | 53.93 | 54.46 | 120,151 | -0.13(-0.24%) |
Oct 15, 2010 | 54.83 | 54.89 | 53.70 | 54.59 | 120,693 | -0.05(-0.09%) |
Oct 14, 2010 | 54.78 | 54.86 | 54.48 | 54.64 | 261,770 | -0.70(-1.26%) |
Oct 13, 2010 | 54.75 | 55.52 | 54.73 | 55.34 | 117,078 | +0.42(+0.76%) |
Oct 12, 2010 | 54.65 | 55.08 | 54.37 | 54.92 | 75,257 | -0.27(-0.49%) |
Oct 11, 2010 | 54.87 | 55.25 | 54.80 | 55.19 | 90,691 | -0.28(-0.50%) |
Oct 08, 2010 | 55.47 | 55.64 | 54.61 | 55.47 | 75,531 | +0.30(+0.54%) |
Oct 07, 2010 | 55.53 | 55.53 | 54.72 | 55.17 | 54,512 | -0.12(-0.22%) |
Oct 06, 2010 | 55.27 | 55.47 | 54.98 | 55.29 | 109,180 | -0.80(-1.43%) |
Oct 05, 2010 | 55.85 | 56.21 | 55.66 | 56.09 | 72,703 | +0.48(+0.86%) |
Oct 04, 2010 | 55.85 | 56.04 | 55.04 | 55.61 | 87,353 | +0.65(+1.18%) |
Oct 01, 2010 | 54.96 | 55.16 | 54.73 | 54.96 | 43,131 | +0.24(+0.44%) |
Sep 30, 2010 | 55.13 | 55.33 | 54.56 | 54.72 | 66,401 | -0.66(-1.19%) |
Sep 29, 2010 | 55.50 | 55.50 | 55.10 | 55.38 | 118,824 | +0.23(+0.42%) |
Sep 28, 2010 | 54.53 | 55.28 | 54.52 | 55.15 | 248,727 | -0.84(-1.50%) |
Sep 27, 2010 | 55.91 | 56.20 | 55.82 | 55.99 | 159,453 | +1.09(+1.99%) |
Sep 24, 2010 | 54.36 | 54.98 | 54.36 | 54.90 | 96,566 | +2.04(+3.86%) |
Sep 23, 2010 | 52.94 | 53.56 | 52.86 | 52.86 | 75,882 | -0.69(-1.29%) |
Sep 22, 2010 | 53.42 | 53.76 | 53.33 | 53.55 | 51,364 | -0.11(-0.20%) |
Sep 21, 2010 | 53.58 | 54.11 | 53.33 | 53.66 | 250,941 | -1.52(-2.75%) |
Sep 20, 2010 | 54.97 | 55.27 | 54.83 | 55.18 | 313,650 | +0.32(+0.58%) |
Sep 17, 2010 | 54.86 | 54.97 | 54.55 | 54.86 | 74,429 | +0.38(+0.70%) |
Sep 15, 2010 | 53.59 | 54.62 | 53.59 | 54.48 | 160,902 | +0.31(+0.57%) |
Sep 14, 2010 | 53.46 | 54.55 | 53.43 | 54.17 | 108,105 | -0.34(-0.62%) |
Sep 13, 2010 | 54.09 | 54.54 | 53.96 | 54.51 | 148,395 | +2.03(+3.87%) |
Sep 10, 2010 | 52.39 | 52.70 | 52.35 | 52.48 | 88,901 | +0.43(+0.83%) |
Sep 09, 2010 | 52.33 | 52.33 | 51.89 | 52.05 | 53,359 | +0.18(+0.35%) |
Sep 08, 2010 | 51.57 | 52.10 | 51.57 | 51.87 | 148,036 | +0.30(+0.58%) |
Sep 07, 2010 | 52.23 | 52.26 | 51.54 | 51.57 | 148,753 | -0.56(-1.07%) |
Sep 03, 2010 | 51.89 | 52.50 | 51.76 | 52.13 | 89,204 | +0.53(+1.03%) |
Sep 02, 2010 | 51.00 | 51.64 | 51.00 | 51.60 | 93,691 | +0.64(+1.26%) |
Sep 01, 2010 | 50.26 | 50.99 | 50.20 | 50.96 | 192,596 | +2.31(+4.75%) |
Aug 31, 2010 | 48.30 | 48.94 | 48.18 | 48.65 | 101,924 | +0.60(+1.25%) |
Aug 30, 2010 | 48.38 | 48.57 | 47.89 | 48.05 | 111,704 | -0.78(-1.60%) |
Aug 27, 2010 | 48.83 | 48.95 | 47.93 | 48.83 | 110,742 | +0.40(+0.83%) |
Aug 26, 2010 | 48.73 | 49.07 | 48.30 | 48.43 | 121,297 | +0.30(+0.62%) |
Aug 25, 2010 | 47.85 | 48.32 | 47.24 | 48.13 | 127,234 | +0.07(+0.15%) |
Aug 24, 2010 | 48.15 | 48.38 | 47.67 | 48.06 | 106,080 | -0.11(-0.23%) |
Aug 23, 2010 | 48.59 | 48.78 | 48.11 | 48.17 | 53,809 | -0.81(-1.65%) |
Aug 20, 2010 | 48.99 | 48.99 | 48.57 | 48.98 | 74,316 | -0.02(-0.04%) |
Aug 19, 2010 | 49.47 | 49.64 | 48.46 | 49.00 | 153,875 | -0.28(-0.57%) |
Aug 18, 2010 | 49.04 | 49.51 | 48.92 | 49.28 | 49,849 | +0.06(+0.12%) |
Aug 17, 2010 | 49.41 | 49.54 | 48.98 | 49.22 | 92,975 | +0.36(+0.74%) |
Aug 16, 2010 | 48.53 | 48.91 | 48.28 | 48.86 | 94,665 | +0.66(+1.37%) |
Aug 13, 2010 | 47.88 | 48.35 | 47.81 | 48.20 | 81,155 | +0.13(+0.27%) |
Aug 12, 2010 | 47.68 | 48.28 | 47.68 | 48.07 | 131,470 | +0.16(+0.33%) |
Aug 11, 2010 | 48.50 | 48.50 | 47.88 | 47.91 | 147,133 | -1.16(-2.36%) |
Aug 10, 2010 | 49.22 | 49.30 | 48.73 | 49.07 | 148,343 | -1.27(-2.52%) |
Aug 09, 2010 | 50.45 | 50.60 | 50.18 | 50.34 | 78,665 | +0.22(+0.44%) |
Aug 06, 2010 | 50.12 | 50.20 | 49.51 | 50.12 | 58,761 | -0.13(-0.26%) |
Aug 05, 2010 | 50.15 | 50.45 | 49.92 | 50.25 | 78,620 | -0.62(-1.22%) |
Aug 04, 2010 | 50.93 | 51.06 | 50.45 | 50.87 | 124,635 | +0.52(+1.03%) |
Aug 03, 2010 | 50.11 | 50.59 | 49.84 | 50.35 | 128,340 | -0.98(-1.91%) |