Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 53.53 | 55.12 | 53.39 | 53.65 | 6,289,665 | +0.20(+0.37%) |
Oct 28, 2010 | 53.62 | 53.65 | 53.20 | 53.45 | 7,753,457 | +0.00(+0.00%) |
Oct 27, 2010 | 54.13 | 54.24 | 53.12 | 53.45 | 12,262,070 | -0.84(-1.55%) |
Oct 25, 2010 | 54.49 | 54.67 | 54.24 | 54.29 | 5,941,365 | +0.10(+0.19%) |
Oct 22, 2010 | 53.84 | 54.33 | 53.71 | 54.19 | 6,123,790 | +0.08(+0.14%) |
Oct 21, 2010 | 54.11 | 54.83 | 53.99 | 54.11 | 11,168,871 | +0.71(+1.33%) |
Oct 20, 2010 | 53.31 | 53.91 | 53.24 | 53.40 | 9,294,805 | +0.29(+0.55%) |
Oct 19, 2010 | 53.17 | 53.55 | 52.90 | 53.11 | 7,575,488 | -0.23(-0.43%) |
Oct 18, 2010 | 53.49 | 53.77 | 53.23 | 53.34 | 7,792,654 | -0.11(-0.21%) |
Oct 15, 2010 | 53.44 | 53.65 | 53.07 | 53.45 | 9,080,886 | +0.30(+0.57%) |
Oct 14, 2010 | 52.27 | 53.18 | 52.20 | 53.15 | 9,601,307 | +0.89(+1.70%) |
Oct 13, 2010 | 52.35 | 52.48 | 52.02 | 52.26 | 6,340,660 | +0.12(+0.22%) |
Oct 12, 2010 | 52.23 | 52.30 | 51.66 | 52.14 | 6,821,598 | -0.01(-0.01%) |
Oct 11, 2010 | 52.44 | 52.60 | 51.93 | 52.15 | 5,303,009 | -0.35(-0.67%) |
Oct 08, 2010 | 52.50 | 52.64 | 52.18 | 52.50 | 5,971,860 | +0.17(+0.32%) |
Oct 07, 2010 | 52.09 | 52.42 | 52.09 | 52.33 | 8,016 | +0.21(+0.40%) |
Oct 06, 2010 | 52.28 | 52.39 | 52.02 | 52.13 | 6,863,702 | -0.18(-0.34%) |
Oct 05, 2010 | 52.01 | 52.40 | 51.91 | 52.30 | 32,016 | +0.60(+1.16%) |
Oct 04, 2010 | 51.68 | 51.83 | 51.33 | 51.70 | 5,659,258 | +0.02(+0.04%) |
Oct 01, 2010 | 51.68 | 51.88 | 51.42 | 51.68 | 10,431,329 | +0.29(+0.55%) |
Sep 30, 2010 | 51.40 | 51.72 | 50.96 | 51.40 | 49,239 | +0.04(+0.08%) |
Sep 29, 2010 | 51.44 | 51.57 | 51.26 | 51.36 | 4,869 | -0.12(-0.24%) |
Sep 28, 2010 | 51.71 | 51.71 | 51.20 | 51.48 | 3,928 | -0.09(-0.17%) |
Sep 27, 2010 | 51.90 | 52.01 | 51.57 | 51.57 | 8,635,659 | -0.23(-0.45%) |
Sep 24, 2010 | 52.02 | 52.04 | 51.70 | 51.81 | 8,477,175 | +0.32(+0.62%) |
Sep 23, 2010 | 51.49 | 52.04 | 51.45 | 51.49 | 1,580 | -0.34(-0.65%) |
Sep 22, 2010 | 51.99 | 52.28 | 51.74 | 51.83 | 7,451,977 | -0.26(-0.50%) |
Sep 21, 2010 | 51.96 | 52.26 | 51.66 | 52.09 | 724 | +0.28(+0.53%) |
Sep 20, 2010 | 51.27 | 51.98 | 51.26 | 51.82 | 6,105,857 | +0.55(+1.06%) |
Sep 17, 2010 | 51.27 | 51.59 | 51.14 | 51.27 | 11,501,525 | -0.27(-0.52%) |
Sep 15, 2010 | 50.86 | 51.62 | 50.85 | 51.54 | 6,594,600 | +0.53(+1.04%) |
Sep 14, 2010 | 51.37 | 51.44 | 50.92 | 51.01 | 289 | -0.43(-0.84%) |
Sep 13, 2010 | 51.91 | 51.97 | 51.06 | 51.44 | 11,381,624 | -0.30(-0.59%) |
Sep 10, 2010 | 51.18 | 51.83 | 51.17 | 51.75 | 10,848,577 | +0.44(+0.86%) |
Sep 09, 2010 | 51.28 | 52.48 | 50.81 | 51.30 | 54,733 | -1.18(-2.25%) |
Sep 08, 2010 | 52.39 | 52.61 | 52.26 | 52.48 | 10,948 | +0.19(+0.37%) |
Sep 07, 2010 | 51.72 | 52.42 | 51.69 | 52.29 | 26,125 | +0.49(+0.95%) |
Sep 03, 2010 | 51.67 | 51.98 | 51.34 | 51.80 | 10,627,207 | +0.05(+0.09%) |
Sep 02, 2010 | 51.57 | 51.78 | 51.25 | 51.75 | 2,264 | +0.33(+0.64%) |
Sep 01, 2010 | 50.99 | 51.46 | 50.86 | 51.42 | 9,780,010 | +1.01(+2.01%) |
Aug 31, 2010 | 50.39 | 50.58 | 50.05 | 50.41 | 22,582 | +0.08(+0.15%) |
Aug 30, 2010 | 50.57 | 50.68 | 50.18 | 50.33 | 6,723,650 | +0.00(+0.00%) |
Aug 27, 2010 | 50.66 | 50.72 | 49.89 | 50.33 | 9,630,352 | +0.19(+0.38%) |
Aug 26, 2010 | 50.46 | 50.50 | 50.06 | 50.14 | 7,618,604 | +0.03(+0.05%) |
Aug 25, 2010 | 49.50 | 50.29 | 49.50 | 50.11 | 6,940 | +0.32(+0.65%) |
Aug 24, 2010 | 49.81 | 50.05 | 49.43 | 49.79 | 63,558 | -0.42(-0.85%) |
Aug 23, 2010 | 50.35 | 50.63 | 50.21 | 50.22 | 7,892,920 | +0.18(+0.36%) |
Aug 20, 2010 | 49.89 | 50.12 | 49.76 | 50.04 | 8,129,471 | +0.08(+0.15%) |
Aug 19, 2010 | 50.09 | 50.26 | 49.61 | 49.96 | 114,694 | -0.19(-0.38%) |
Aug 18, 2010 | 50.14 | 50.54 | 49.84 | 50.15 | 3,714 | +0.02(+0.04%) |
Aug 17, 2010 | 49.35 | 50.42 | 49.12 | 50.13 | 23,969 | +0.98(+1.99%) |
Aug 16, 2010 | 49.13 | 49.38 | 48.98 | 49.15 | 7,208,535 | -0.07(-0.14%) |
Aug 13, 2010 | 49.22 | 49.62 | 49.09 | 49.22 | 8,674,741 | -0.12(-0.24%) |
Aug 12, 2010 | 48.64 | 49.40 | 48.64 | 49.34 | 8,241,368 | +0.32(+0.66%) |
Aug 11, 2010 | 49.30 | 49.52 | 48.96 | 49.02 | 3,772 | -0.71(-1.43%) |
Aug 10, 2010 | 49.73 | 49.97 | 49.28 | 49.73 | 146 | -0.20(-0.40%) |
Aug 09, 2010 | 49.58 | 50.21 | 49.54 | 49.93 | 13,029,419 | +0.81(+1.64%) |
Aug 06, 2010 | 49.12 | 49.16 | 47.94 | 49.12 | 9,895,631 | +0.88(+1.83%) |
Aug 05, 2010 | 48.27 | 48.27 | 47.82 | 48.24 | 7,947,204 | -0.16(-0.34%) |
Aug 04, 2010 | 48.19 | 48.58 | 48.07 | 48.40 | 34,571 | +0.16(+0.34%) |
Aug 03, 2010 | 48.07 | 48.50 | 47.97 | 48.24 | 1,780 | +0.14(+0.28%) |