Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 53.41 | 54.00 | 53.32 | 53.99 | 296,863 | +0.58(+1.09%) |
Oct 28, 2010 | 53.89 | 53.89 | 53.19 | 53.41 | 184,156 | +0.25(+0.47%) |
Oct 27, 2010 | 53.16 | 53.49 | 52.66 | 53.16 | 157,263 | +0.46(+0.87%) |
Oct 25, 2010 | 53.00 | 53.23 | 52.65 | 52.70 | 298,024 | -0.30(-0.57%) |
Oct 22, 2010 | 52.91 | 53.00 | 52.65 | 53.00 | 147,849 | +0.18(+0.34%) |
Oct 21, 2010 | 53.19 | 53.24 | 52.53 | 52.82 | 224,663 | -0.05(-0.09%) |
Oct 20, 2010 | 52.27 | 52.95 | 52.27 | 52.87 | 275,335 | +0.83(+1.59%) |
Oct 19, 2010 | 52.29 | 52.69 | 51.86 | 52.04 | 335,676 | -0.52(-0.99%) |
Oct 18, 2010 | 52.84 | 52.86 | 52.26 | 52.56 | 316,790 | -0.30(-0.57%) |
Oct 15, 2010 | 53.00 | 53.30 | 52.45 | 52.86 | 349,696 | -0.14(-0.26%) |
Oct 14, 2010 | 53.60 | 53.60 | 52.76 | 53.00 | 303,842 | -0.47(-0.88%) |
Oct 13, 2010 | 53.10 | 53.58 | 53.10 | 53.47 | 256,547 | +0.37(+0.70%) |
Oct 12, 2010 | 53.00 | 53.10 | 52.67 | 53.10 | 232,937 | +0.10(+0.19%) |
Oct 11, 2010 | 52.81 | 53.20 | 52.59 | 53.00 | 250,281 | +0.19(+0.36%) |
Oct 08, 2010 | 52.81 | 53.04 | 52.50 | 52.81 | 364,796 | -0.12(-0.23%) |
Oct 07, 2010 | 52.16 | 52.93 | 51.80 | 52.93 | 393,404 | +0.85(+1.63%) |
Oct 06, 2010 | 52.05 | 52.25 | 51.82 | 52.08 | 203,128 | +0.21(+0.40%) |
Oct 05, 2010 | 52.14 | 52.16 | 51.83 | 51.87 | 289,563 | -0.11(-0.21%) |
Oct 04, 2010 | 52.00 | 52.01 | 51.61 | 51.98 | 202,535 | +0.01(+0.02%) |
Oct 01, 2010 | 51.97 | 52.32 | 51.45 | 51.97 | 297,160 | +0.52(+1.01%) |
Sep 30, 2010 | 51.35 | 51.47 | 51.05 | 51.45 | 252,359 | +0.27(+0.53%) |
Sep 29, 2010 | 51.00 | 51.30 | 50.92 | 51.18 | 260,617 | +0.25(+0.49%) |
Sep 28, 2010 | 50.76 | 50.99 | 50.38 | 50.93 | 289,953 | +0.18(+0.35%) |
Sep 27, 2010 | 50.60 | 51.00 | 50.40 | 50.75 | 316,434 | +0.19(+0.38%) |
Sep 24, 2010 | 50.70 | 50.70 | 50.41 | 50.56 | 268,064 | +0.16(+0.32%) |
Sep 23, 2010 | 50.25 | 50.50 | 50.14 | 50.40 | 524,131 | -0.22(-0.43%) |
Sep 22, 2010 | 50.80 | 51.00 | 50.58 | 50.62 | 242,189 | -0.08(-0.16%) |
Sep 21, 2010 | 50.69 | 50.90 | 50.27 | 50.70 | 268,205 | +0.24(+0.48%) |
Sep 20, 2010 | 50.10 | 50.79 | 50.07 | 50.46 | 311,910 | +0.40(+0.80%) |
Sep 17, 2010 | 50.06 | 50.07 | 49.65 | 50.06 | 289,405 | +0.17(+0.34%) |
Sep 15, 2010 | 49.89 | 49.97 | 49.56 | 49.89 | 211,810 | -0.09(-0.18%) |
Sep 14, 2010 | 49.87 | 50.00 | 49.74 | 49.98 | 154,682 | +0.08(+0.16%) |
Sep 13, 2010 | 49.89 | 50.00 | 49.55 | 49.90 | 277,450 | +0.12(+0.24%) |
Sep 10, 2010 | 49.55 | 49.92 | 49.34 | 49.78 | 338,393 | +0.25(+0.50%) |
Sep 09, 2010 | 49.59 | 49.74 | 49.45 | 49.53 | 212,594 | +0.23(+0.47%) |
Sep 08, 2010 | 49.40 | 49.71 | 49.21 | 49.30 | 385,603 | -0.13(-0.26%) |
Sep 07, 2010 | 50.01 | 50.04 | 49.29 | 49.43 | 366,659 | -0.57(-1.14%) |
Sep 03, 2010 | 50.32 | 50.33 | 49.86 | 50.00 | 253,266 | +0.32(+0.64%) |
Sep 02, 2010 | 49.25 | 49.76 | 48.84 | 49.68 | 267,474 | +0.50(+1.02%) |
Sep 01, 2010 | 48.94 | 49.42 | 48.81 | 49.18 | 240,807 | +0.61(+1.26%) |
Aug 31, 2010 | 48.56 | 48.68 | 48.10 | 48.57 | 15,428 | -0.13(-0.27%) |
Aug 30, 2010 | 49.29 | 49.29 | 48.54 | 48.70 | 303,881 | -0.53(-1.08%) |
Aug 27, 2010 | 49.23 | 49.48 | 49.10 | 49.23 | 234,903 | +0.02(+0.04%) |
Aug 26, 2010 | 49.52 | 49.56 | 48.80 | 49.21 | 240,476 | +0.10(+0.20%) |
Aug 25, 2010 | 49.39 | 49.42 | 48.67 | 49.11 | 390,042 | -0.28(-0.57%) |
Aug 24, 2010 | 49.34 | 49.56 | 48.88 | 49.39 | 345,927 | -0.26(-0.52%) |
Aug 23, 2010 | 49.32 | 49.84 | 49.30 | 49.65 | 302,461 | +0.30(+0.61%) |
Aug 20, 2010 | 48.84 | 49.43 | 48.47 | 49.35 | 275,253 | +0.29(+0.59%) |
Aug 19, 2010 | 49.28 | 49.40 | 49.01 | 49.06 | 1,937 | -0.32(-0.65%) |
Aug 18, 2010 | 49.29 | 49.46 | 49.00 | 49.38 | 261,759 | -0.16(-0.32%) |
Aug 17, 2010 | 49.95 | 49.95 | 49.18 | 49.54 | 424,601 | +0.28(+0.57%) |
Aug 16, 2010 | 48.94 | 49.39 | 48.63 | 49.26 | 410,032 | +0.23(+0.47%) |
Aug 13, 2010 | 49.03 | 49.15 | 48.27 | 49.03 | 325,999 | +0.95(+1.98%) |
Aug 12, 2010 | 47.94 | 48.32 | 47.50 | 48.08 | 333,719 | -0.11(-0.23%) |
Aug 11, 2010 | 48.85 | 48.85 | 48.08 | 48.19 | 417,351 | -1.02(-2.07%) |
Aug 10, 2010 | 49.70 | 49.70 | 48.95 | 49.21 | 319,747 | -0.71(-1.42%) |
Aug 09, 2010 | 49.67 | 50.13 | 49.41 | 49.92 | 313,295 | +0.12(+0.24%) |
Aug 06, 2010 | 49.80 | 49.98 | 49.29 | 49.80 | 243,368 | -0.20(-0.40%) |
Aug 05, 2010 | 49.65 | 50.29 | 49.65 | 50.00 | 403,240 | +0.48(+0.97%) |
Aug 04, 2010 | 49.20 | 49.96 | 48.15 | 49.52 | 559,194 | -0.07(-0.14%) |
Aug 03, 2010 | 50.36 | 50.36 | 49.32 | 49.59 | 300 | -0.17(-0.34%) |