Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 52.13 | 52.99 | 51.96 | 52.10 | 2,854,087 | -0.07(-0.14%) |
Oct 28, 2010 | 53.77 | 53.83 | 51.39 | 52.18 | 3,446,774 | -1.14(-2.15%) |
Oct 27, 2010 | 51.76 | 53.57 | 51.62 | 53.32 | 5,760,659 | +0.69(+1.31%) |
Oct 25, 2010 | 52.08 | 53.48 | 51.82 | 52.63 | 4,320,385 | +0.91(+1.77%) |
Oct 22, 2010 | 51.59 | 51.79 | 50.22 | 51.72 | 4,030,468 | +0.33(+0.64%) |
Oct 21, 2010 | 50.21 | 51.61 | 50.18 | 51.39 | 4,789,503 | +1.38(+2.77%) |
Oct 20, 2010 | 50.24 | 50.98 | 49.85 | 50.01 | 5,820,408 | +0.18(+0.37%) |
Oct 19, 2010 | 49.95 | 51.15 | 48.41 | 49.83 | 15,474,828 | -3.56(-6.68%) |
Oct 18, 2010 | 53.91 | 53.91 | 51.90 | 53.39 | 9,821,192 | +0.49(+0.93%) |
Oct 15, 2010 | 54.81 | 54.94 | 52.44 | 52.90 | 6,279,558 | -1.72(-3.14%) |
Oct 14, 2010 | 54.38 | 55.90 | 53.76 | 54.62 | 7,253,778 | +1.30(+2.44%) |
Oct 13, 2010 | 53.82 | 53.99 | 52.56 | 53.31 | 5,127,725 | +0.22(+0.41%) |
Oct 12, 2010 | 50.98 | 53.47 | 50.26 | 53.10 | 5,982,220 | +1.72(+3.34%) |
Oct 11, 2010 | 53.96 | 54.17 | 51.30 | 51.38 | 6,791,682 | -2.58(-4.79%) |
Oct 08, 2010 | 53.96 | 54.17 | 51.50 | 53.96 | 6,032,795 | +1.23(+2.33%) |
Oct 07, 2010 | 52.93 | 52.93 | 49.91 | 52.73 | 1,937 | -0.12(-0.22%) |
Oct 06, 2010 | 57.93 | 58.21 | 51.88 | 52.85 | 14,587,070 | -5.22(-8.99%) |
Oct 05, 2010 | 57.01 | 58.23 | 56.56 | 58.07 | 587 | +1.90(+3.38%) |
Oct 04, 2010 | 58.24 | 58.24 | 55.71 | 56.17 | 5,926,687 | -2.10(-3.60%) |
Oct 01, 2010 | 58.27 | 58.85 | 57.57 | 58.27 | 2,814,553 | +0.39(+0.67%) |
Sep 30, 2010 | 57.88 | 60.24 | 57.65 | 57.88 | 5,124 | -1.95(-3.26%) |
Sep 29, 2010 | 59.69 | 60.55 | 59.22 | 59.83 | 2,409,258 | +0.07(+0.11%) |
Sep 28, 2010 | 60.22 | 60.39 | 58.65 | 59.76 | 733 | +0.13(+0.22%) |
Sep 27, 2010 | 60.13 | 60.67 | 59.46 | 59.63 | 3,480,754 | -0.14(-0.24%) |
Sep 24, 2010 | 58.76 | 60.77 | 58.72 | 59.77 | 4,911,734 | +1.58(+2.72%) |
Sep 23, 2010 | 58.46 | 59.87 | 58.06 | 58.19 | 2,662 | -0.76(-1.28%) |
Sep 22, 2010 | 58.87 | 59.58 | 57.99 | 58.95 | 3,692,021 | +0.03(+0.06%) |
Sep 21, 2010 | 59.88 | 59.90 | 58.60 | 58.92 | 440 | -0.66(-1.11%) |
Sep 20, 2010 | 58.38 | 59.73 | 57.97 | 59.58 | 4,081,696 | +1.79(+3.09%) |
Sep 17, 2010 | 57.79 | 58.25 | 57.17 | 57.79 | 3,574,260 | -0.64(-1.10%) |
Sep 15, 2010 | 58.62 | 58.97 | 58.17 | 58.43 | 2,555,646 | -0.47(-0.80%) |
Sep 14, 2010 | 56.76 | 59.39 | 56.63 | 58.90 | 4,499,499 | +1.53(+2.66%) |
Sep 13, 2010 | 57.56 | 58.41 | 57.07 | 57.38 | 4,963,334 | -0.48(-0.82%) |
Sep 10, 2010 | 57.89 | 58.45 | 57.11 | 57.85 | 2,589,846 | +0.25(+0.43%) |
Sep 09, 2010 | 57.91 | 58.59 | 57.35 | 57.61 | 293 | +0.21(+0.37%) |
Sep 08, 2010 | 56.72 | 57.75 | 56.54 | 57.40 | 352 | +0.89(+1.57%) |
Sep 07, 2010 | 57.08 | 57.65 | 56.39 | 56.51 | 366 | -1.02(-1.78%) |
Sep 03, 2010 | 56.74 | 57.88 | 56.42 | 57.53 | 3,879,096 | +1.14(+2.03%) |
Sep 02, 2010 | 55.56 | 56.97 | 55.24 | 56.39 | 3,658,562 | +0.80(+1.43%) |
Sep 01, 2010 | 54.60 | 55.68 | 54.60 | 55.59 | 4,099,638 | +2.04(+3.82%) |
Aug 31, 2010 | 53.51 | 54.08 | 52.68 | 53.55 | 5,776 | +0.15(+0.28%) |
Aug 30, 2010 | 53.74 | 55.26 | 53.32 | 53.40 | 3,594,436 | -0.62(-1.15%) |
Aug 27, 2010 | 54.02 | 54.17 | 52.37 | 54.02 | 3,450,276 | +0.76(+1.43%) |
Aug 26, 2010 | 53.42 | 54.51 | 52.99 | 53.25 | 3,874,438 | +0.29(+0.55%) |
Aug 25, 2010 | 53.31 | 53.68 | 51.86 | 52.96 | 293 | -0.99(-1.83%) |
Aug 24, 2010 | 54.12 | 54.99 | 53.43 | 53.95 | 1,061 | -1.49(-2.68%) |
Aug 23, 2010 | 56.01 | 56.99 | 55.07 | 55.43 | 4,429,998 | -0.30(-0.54%) |
Aug 20, 2010 | 53.46 | 55.84 | 53.19 | 55.73 | 6,798,042 | +2.54(+4.78%) |
Aug 19, 2010 | 53.18 | 54.02 | 52.93 | 53.19 | 1,907 | +0.06(+0.12%) |
Aug 18, 2010 | 53.42 | 53.83 | 52.64 | 53.13 | 3,030 | -0.07(-0.13%) |
Aug 17, 2010 | 53.23 | 54.04 | 52.88 | 53.20 | 440 | +0.62(+1.18%) |
Aug 16, 2010 | 52.39 | 52.81 | 52.01 | 52.58 | 3,144,911 | +0.53(+1.02%) |
Aug 13, 2010 | 52.05 | 52.54 | 50.66 | 52.05 | 4,486,912 | +1.57(+3.12%) |
Aug 12, 2010 | 49.53 | 51.65 | 48.79 | 50.47 | 7,220,320 | -1.95(-3.72%) |
Aug 11, 2010 | 53.95 | 53.96 | 51.24 | 52.42 | 4,506,087 | -2.05(-3.77%) |
Aug 10, 2010 | 54.47 | 54.94 | 53.76 | 54.47 | 1,273 | -0.83(-1.50%) |
Aug 09, 2010 | 55.17 | 55.47 | 54.74 | 55.30 | 2,258,526 | +0.50(+0.91%) |
Aug 06, 2010 | 54.81 | 55.49 | 53.83 | 54.81 | 2,252,162 | -0.31(-0.56%) |
Aug 05, 2010 | 55.07 | 55.65 | 54.79 | 55.11 | 2,750,996 | -0.70(-1.26%) |
Aug 04, 2010 | 54.34 | 56.00 | 54.21 | 55.81 | 1,121 | +1.81(+3.36%) |
Aug 03, 2010 | 54.34 | 54.40 | 53.50 | 54.00 | 2,723,873 | -0.03(-0.05%) |