Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 60.24 | 60.43 | 59.83 | 59.85 | 1,863,759 | -0.40(-0.66%) |
Oct 28, 2010 | 60.66 | 60.94 | 59.61 | 60.25 | 1,436,185 | -0.09(-0.15%) |
Oct 27, 2010 | 60.79 | 61.26 | 60.17 | 60.34 | 1,993,464 | -1.36(-2.21%) |
Oct 25, 2010 | 62.55 | 62.66 | 61.55 | 61.70 | 1,363,512 | -0.48(-0.77%) |
Oct 22, 2010 | 62.15 | 62.74 | 61.73 | 62.18 | 1,232,124 | +0.13(+0.21%) |
Oct 21, 2010 | 62.27 | 62.50 | 61.65 | 62.05 | 774,537 | +0.14(+0.23%) |
Oct 20, 2010 | 60.90 | 62.25 | 60.65 | 61.90 | 1,481,929 | +1.10(+1.81%) |
Oct 19, 2010 | 60.78 | 61.47 | 60.39 | 60.81 | 1,546,073 | -0.68(-1.10%) |
Oct 18, 2010 | 60.68 | 61.48 | 60.68 | 61.48 | 1,358,789 | +0.58(+0.95%) |
Oct 15, 2010 | 62.03 | 62.21 | 60.79 | 60.90 | 1,470,842 | -0.72(-1.17%) |
Oct 14, 2010 | 61.08 | 62.09 | 60.97 | 61.63 | 1,746,381 | +0.52(+0.86%) |
Oct 13, 2010 | 60.37 | 61.58 | 60.08 | 61.10 | 1,700,442 | +1.00(+1.67%) |
Oct 12, 2010 | 59.15 | 60.20 | 58.96 | 60.10 | 1,487,834 | +0.81(+1.36%) |
Oct 11, 2010 | 59.03 | 59.29 | 58.74 | 59.29 | 1,159,799 | +0.37(+0.63%) |
Oct 08, 2010 | 58.92 | 59.04 | 58.37 | 58.92 | 1,757,816 | +0.33(+0.56%) |
Oct 07, 2010 | 58.48 | 58.78 | 58.18 | 58.59 | 1,965,405 | +0.47(+0.81%) |
Oct 06, 2010 | 58.78 | 58.90 | 57.98 | 58.12 | 2,690,098 | -0.98(-1.66%) |
Oct 05, 2010 | 59.35 | 59.80 | 58.86 | 59.10 | 3,126,816 | +0.31(+0.52%) |
Oct 04, 2010 | 58.89 | 59.20 | 58.57 | 58.80 | 2,024,401 | -0.31(-0.52%) |
Oct 01, 2010 | 59.10 | 59.12 | 58.13 | 59.10 | 1,873,217 | +0.57(+0.97%) |
Sep 30, 2010 | 58.54 | 59.47 | 58.35 | 58.54 | 7,202 | +0.01(+0.02%) |
Sep 29, 2010 | 58.91 | 59.11 | 58.25 | 58.53 | 1,779,669 | -0.81(-1.36%) |
Sep 28, 2010 | 60.30 | 60.30 | 58.47 | 59.33 | 12,689 | -0.40(-0.67%) |
Sep 27, 2010 | 60.92 | 60.93 | 59.58 | 59.73 | 1,546,793 | -1.18(-1.93%) |
Sep 24, 2010 | 59.71 | 61.02 | 59.54 | 60.91 | 2,028,908 | +1.94(+3.29%) |
Sep 23, 2010 | 58.97 | 60.87 | 58.95 | 58.97 | 2,748,113 | -2.04(-3.34%) |
Sep 22, 2010 | 60.84 | 61.54 | 60.79 | 61.00 | 3,174,196 | +0.05(+0.09%) |
Sep 21, 2010 | 62.65 | 62.81 | 60.90 | 60.95 | 2,470,590 | -1.68(-2.69%) |
Sep 20, 2010 | 61.80 | 62.77 | 61.45 | 62.63 | 1,932,585 | +0.68(+1.09%) |
Sep 17, 2010 | 61.96 | 62.68 | 61.76 | 61.96 | 1,898,358 | -0.86(-1.36%) |
Sep 15, 2010 | 62.09 | 62.95 | 61.86 | 62.81 | 1,394,324 | +0.38(+0.61%) |
Sep 14, 2010 | 62.40 | 62.81 | 61.87 | 62.43 | 1,333,024 | -0.07(-0.11%) |
Sep 13, 2010 | 62.21 | 62.52 | 61.15 | 62.50 | 1,553,891 | +1.36(+2.22%) |
Sep 10, 2010 | 60.83 | 61.42 | 60.43 | 61.14 | 1,018,902 | +0.53(+0.87%) |
Sep 09, 2010 | 61.88 | 62.34 | 60.33 | 60.62 | 2,250 | -0.67(-1.09%) |
Sep 08, 2010 | 61.70 | 62.04 | 61.05 | 61.29 | 21,473 | -0.17(-0.27%) |
Sep 07, 2010 | 61.50 | 62.41 | 61.38 | 61.45 | 248 | -0.56(-0.91%) |
Sep 03, 2010 | 61.34 | 62.02 | 61.31 | 62.02 | 1,820,164 | +0.68(+1.10%) |
Sep 02, 2010 | 60.44 | 61.34 | 60.13 | 61.34 | 20,310 | +1.11(+1.85%) |
Sep 01, 2010 | 59.38 | 60.34 | 59.07 | 60.23 | 2,722,141 | +1.52(+2.59%) |
Aug 31, 2010 | 58.66 | 58.89 | 57.80 | 58.71 | 2,840 | +0.20(+0.34%) |
Aug 30, 2010 | 58.17 | 59.10 | 58.17 | 58.51 | 1,540,791 | -0.10(-0.17%) |
Aug 27, 2010 | 58.61 | 58.67 | 57.15 | 58.61 | 1,684,573 | +0.31(+0.53%) |
Aug 26, 2010 | 58.86 | 59.10 | 57.84 | 58.30 | 3,154 | -0.33(-0.56%) |
Aug 25, 2010 | 57.38 | 58.91 | 57.30 | 58.63 | 4,507 | +1.12(+1.95%) |
Aug 24, 2010 | 57.30 | 58.06 | 57.01 | 57.51 | 312 | -0.56(-0.97%) |
Aug 23, 2010 | 58.74 | 59.02 | 58.07 | 58.07 | 950,810 | -0.43(-0.74%) |
Aug 20, 2010 | 58.48 | 58.93 | 57.94 | 58.50 | 1,504,769 | -0.49(-0.83%) |
Aug 19, 2010 | 60.47 | 60.58 | 58.49 | 58.99 | 312 | -1.74(-2.86%) |
Aug 18, 2010 | 61.30 | 61.30 | 60.64 | 60.73 | 167 | -0.51(-0.84%) |
Aug 17, 2010 | 59.47 | 61.31 | 59.10 | 61.25 | 1,351 | +2.32(+3.93%) |
Aug 16, 2010 | 58.49 | 59.26 | 58.28 | 58.93 | 1,008,112 | +0.18(+0.31%) |
Aug 13, 2010 | 58.75 | 59.32 | 58.25 | 58.75 | 1,600,573 | +0.20(+0.34%) |
Aug 12, 2010 | 58.28 | 58.95 | 58.06 | 58.55 | 1,483,623 | -0.37(-0.63%) |
Aug 11, 2010 | 59.16 | 59.86 | 58.67 | 58.92 | 1,712,207 | -1.25(-2.08%) |
Aug 10, 2010 | 60.14 | 60.83 | 59.60 | 60.17 | 46,056 | -0.40(-0.66%) |
Aug 09, 2010 | 59.61 | 60.68 | 59.45 | 60.57 | 1,472,048 | +1.12(+1.88%) |
Aug 06, 2010 | 59.46 | 60.36 | 58.49 | 59.46 | 1,787,197 | -1.04(-1.71%) |
Aug 05, 2010 | 60.63 | 61.25 | 60.26 | 60.49 | 1,652 | -0.54(-0.89%) |
Aug 04, 2010 | 60.96 | 61.29 | 60.23 | 61.04 | 1,372,751 | +0.37(+0.60%) |
Aug 03, 2010 | 60.47 | 61.15 | 60.17 | 60.67 | 4,507 | -0.21(-0.34%) |