Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 53.62 | 53.62 | 53.16 | 53.30 | 82,856 | -0.24(-0.45%) |
Oct 28, 2010 | 53.67 | 53.76 | 53.33 | 53.54 | 127,210 | +0.22(+0.40%) |
Oct 27, 2010 | 53.27 | 53.42 | 52.95 | 53.32 | 43,904 | -0.41(-0.77%) |
Oct 25, 2010 | 53.74 | 54.16 | 53.70 | 53.73 | 34,459 | +0.24(+0.45%) |
Oct 22, 2010 | 53.39 | 53.52 | 53.34 | 53.49 | 57,918 | +0.05(+0.10%) |
Oct 21, 2010 | 53.40 | 53.70 | 53.04 | 53.44 | 66,967 | +0.16(+0.30%) |
Oct 20, 2010 | 52.91 | 53.54 | 52.91 | 53.28 | 27,648 | +0.35(+0.66%) |
Oct 19, 2010 | 53.56 | 53.56 | 52.64 | 52.93 | 50,239 | -0.94(-1.74%) |
Oct 18, 2010 | 53.50 | 53.93 | 53.49 | 53.87 | 31,479 | +0.42(+0.79%) |
Oct 15, 2010 | 53.30 | 53.72 | 53.15 | 53.44 | 56,087 | +0.17(+0.33%) |
Oct 14, 2010 | 53.35 | 53.50 | 53.03 | 53.27 | 58,976 | -0.11(-0.20%) |
Oct 13, 2010 | 53.37 | 53.51 | 53.19 | 53.38 | 34,676 | +0.36(+0.67%) |
Oct 12, 2010 | 52.81 | 53.16 | 52.57 | 53.02 | 159,410 | +0.11(+0.20%) |
Oct 11, 2010 | 53.06 | 53.06 | 52.78 | 52.91 | 122,181 | +0.02(+0.03%) |
Oct 08, 2010 | 52.90 | 53.02 | 52.64 | 52.90 | 129,485 | +0.17(+0.33%) |
Oct 07, 2010 | 52.91 | 52.96 | 52.58 | 52.72 | 44,254 | +0.02(+0.03%) |
Oct 06, 2010 | 52.76 | 52.92 | 52.53 | 52.71 | 77,778 | -0.15(-0.28%) |
Oct 05, 2010 | 52.39 | 52.93 | 52.39 | 52.86 | 24,338 | +0.93(+1.79%) |
Oct 04, 2010 | 52.37 | 52.48 | 51.77 | 51.93 | 110,396 | -0.51(-0.96%) |
Oct 01, 2010 | 52.43 | 52.72 | 52.15 | 52.43 | 80,855 | -0.02(-0.04%) |
Sep 30, 2010 | 52.80 | 52.94 | 52.26 | 52.45 | 47,058 | -0.06(-0.11%) |
Sep 29, 2010 | 52.50 | 52.62 | 52.36 | 52.51 | 20,742 | -0.17(-0.32%) |
Sep 28, 2010 | 52.37 | 52.75 | 52.08 | 52.68 | 23,392 | +0.39(+0.75%) |
Sep 27, 2010 | 52.35 | 52.51 | 52.26 | 52.28 | 17,215 | -0.35(-0.66%) |
Sep 24, 2010 | 52.49 | 52.66 | 52.26 | 52.63 | 48,783 | +0.70(+1.36%) |
Sep 23, 2010 | 51.87 | 52.28 | 51.79 | 51.93 | 163,946 | -0.19(-0.36%) |
Sep 22, 2010 | 51.98 | 52.35 | 51.93 | 52.11 | 50,418 | +0.01(+0.02%) |
Sep 21, 2010 | 52.05 | 52.24 | 51.91 | 52.10 | 34,421 | +0.06(+0.11%) |
Sep 20, 2010 | 51.60 | 52.13 | 51.48 | 52.05 | 63,139 | +0.64(+1.25%) |
Sep 17, 2010 | 51.40 | 51.72 | 51.28 | 51.40 | 46,159 | -0.06(-0.11%) |
Sep 15, 2010 | 50.92 | 51.55 | 50.92 | 51.46 | 29,008 | +0.42(+0.82%) |
Sep 14, 2010 | 50.76 | 51.27 | 50.71 | 51.04 | 53,068 | +0.15(+0.29%) |
Sep 13, 2010 | 51.09 | 51.09 | 50.71 | 50.89 | 35,675 | +0.11(+0.21%) |
Sep 10, 2010 | 50.36 | 50.83 | 50.34 | 50.78 | 56,182 | +0.46(+0.92%) |
Sep 09, 2010 | 50.23 | 50.41 | 50.13 | 50.32 | 71,619 | +0.56(+1.13%) |
Sep 08, 2010 | 49.57 | 49.92 | 49.53 | 49.76 | 43,217 | +0.26(+0.53%) |
Sep 07, 2010 | 49.64 | 49.73 | 49.44 | 49.50 | 46,662 | -0.31(-0.61%) |
Sep 03, 2010 | 49.68 | 49.81 | 49.53 | 49.80 | 56,534 | +0.45(+0.92%) |
Sep 02, 2010 | 49.11 | 49.37 | 48.98 | 49.35 | 47,830 | +0.31(+0.62%) |
Sep 01, 2010 | 48.44 | 49.08 | 48.42 | 49.04 | 62,848 | +1.16(+2.41%) |
Aug 31, 2010 | 47.92 | 48.22 | 47.79 | 47.89 | 49,870 | -0.24(-0.50%) |
Aug 30, 2010 | 48.52 | 48.71 | 48.13 | 48.13 | 32,506 | -0.56(-1.15%) |
Aug 27, 2010 | 48.69 | 48.69 | 47.73 | 48.69 | 45,166 | +0.64(+1.32%) |
Aug 26, 2010 | 48.65 | 48.65 | 47.98 | 48.05 | 73,351 | -0.44(-0.90%) |
Aug 25, 2010 | 47.78 | 48.65 | 47.77 | 48.49 | 74,871 | +0.47(+0.98%) |
Aug 24, 2010 | 48.48 | 48.48 | 47.93 | 48.02 | 47,622 | -0.99(-2.02%) |
Aug 23, 2010 | 49.13 | 49.56 | 49.01 | 49.01 | 29,124 | +0.07(+0.15%) |
Aug 20, 2010 | 48.97 | 48.97 | 48.60 | 48.94 | 34,895 | -0.17(-0.34%) |
Aug 19, 2010 | 49.66 | 49.77 | 48.91 | 49.10 | 57,739 | -0.87(-1.73%) |
Aug 18, 2010 | 49.98 | 50.32 | 49.65 | 49.97 | 48,621 | -0.04(-0.08%) |
Aug 17, 2010 | 49.74 | 50.19 | 49.55 | 50.01 | 53,721 | +0.65(+1.32%) |
Aug 16, 2010 | 49.26 | 49.48 | 49.00 | 49.36 | 202,573 | -0.20(-0.40%) |
Aug 13, 2010 | 49.55 | 49.74 | 49.42 | 49.55 | 28,883 | -0.20(-0.40%) |
Aug 12, 2010 | 48.88 | 49.87 | 48.88 | 49.75 | 55,962 | +0.19(+0.39%) |
Aug 11, 2010 | 50.08 | 50.26 | 49.49 | 49.56 | 68,208 | -1.28(-2.51%) |
Aug 10, 2010 | 50.54 | 51.05 | 50.24 | 50.83 | 73,329 | +0.01(+0.02%) |
Aug 09, 2010 | 50.71 | 50.95 | 50.55 | 50.83 | 25,564 | +0.21(+0.42%) |
Aug 06, 2010 | 50.61 | 50.64 | 49.91 | 50.61 | 33,200 | +0.13(+0.26%) |
Aug 05, 2010 | 50.40 | 50.52 | 50.11 | 50.48 | 58,371 | -0.04(-0.08%) |
Aug 04, 2010 | 49.79 | 50.55 | 49.79 | 50.52 | 47,530 | +0.65(+1.31%) |
Aug 03, 2010 | 49.44 | 50.12 | 49.44 | 49.87 | 71,396 | +0.37(+0.75%) |