Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 52.75 | 53.44 | 52.52 | 52.83 | 3,011,305 | -0.20(-0.39%) |
Oct 28, 2010 | 53.67 | 53.99 | 52.64 | 53.03 | 2,299,509 | -0.38(-0.71%) |
Oct 27, 2010 | 53.03 | 55.63 | 53.03 | 53.41 | 4,162,774 | +3.59(+7.20%) |
Oct 25, 2010 | 49.82 | 50.37 | 49.64 | 49.82 | 1,293,371 | +0.31(+0.63%) |
Oct 22, 2010 | 49.79 | 49.88 | 47.45 | 49.51 | 1,117,479 | +0.60(+1.23%) |
Oct 21, 2010 | 49.42 | 49.82 | 48.39 | 48.91 | 704,026 | -0.51(-1.02%) |
Oct 20, 2010 | 48.35 | 49.64 | 48.35 | 49.42 | 1,122,090 | +0.94(+1.95%) |
Oct 19, 2010 | 47.85 | 49.35 | 47.77 | 48.47 | 1,684,179 | +0.32(+0.67%) |
Oct 18, 2010 | 47.22 | 48.28 | 46.92 | 48.15 | 1,463,022 | +0.74(+1.56%) |
Oct 15, 2010 | 47.65 | 47.85 | 46.40 | 47.41 | 1,539,855 | +0.19(+0.41%) |
Oct 14, 2010 | 48.39 | 48.64 | 46.81 | 47.22 | 1,623,602 | -0.92(-1.92%) |
Oct 13, 2010 | 48.64 | 48.64 | 48.09 | 48.14 | 869,221 | -0.26(-0.54%) |
Oct 12, 2010 | 47.30 | 48.46 | 46.79 | 48.40 | 1,222,855 | +0.86(+1.80%) |
Oct 11, 2010 | 47.66 | 48.06 | 47.47 | 47.55 | 986,796 | -0.24(-0.51%) |
Oct 08, 2010 | 48.15 | 48.41 | 47.58 | 47.79 | 882,090 | -0.25(-0.53%) |
Oct 07, 2010 | 49.41 | 49.59 | 47.81 | 48.04 | 1,638,597 | -1.35(-2.74%) |
Oct 06, 2010 | 49.60 | 49.93 | 49.14 | 49.40 | 900,026 | -0.37(-0.74%) |
Oct 05, 2010 | 49.06 | 50.57 | 49.06 | 49.77 | 2,309,622 | +1.35(+2.79%) |
Oct 04, 2010 | 47.70 | 48.70 | 47.67 | 48.41 | 1,036,143 | +0.66(+1.39%) |
Oct 01, 2010 | 48.08 | 48.24 | 47.52 | 47.75 | 922,427 | -0.11(-0.22%) |
Sep 30, 2010 | 48.67 | 49.26 | 47.60 | 47.86 | 1,362,017 | -0.78(-1.60%) |
Sep 29, 2010 | 48.57 | 49.13 | 48.19 | 48.64 | 1,079,262 | +0.05(+0.10%) |
Sep 28, 2010 | 48.03 | 49.16 | 47.33 | 48.59 | 711,287 | +0.42(+0.87%) |
Sep 27, 2010 | 48.65 | 48.80 | 48.15 | 48.17 | 692,401 | -0.63(-1.30%) |
Sep 24, 2010 | 48.78 | 48.85 | 48.17 | 48.80 | 1,011,996 | +0.56(+1.17%) |
Sep 23, 2010 | 47.92 | 49.54 | 47.55 | 48.24 | 1,018,067 | +0.18(+0.36%) |
Sep 22, 2010 | 48.43 | 49.16 | 47.95 | 48.06 | 1,585,859 | -0.23(-0.48%) |
Sep 21, 2010 | 47.73 | 48.57 | 47.57 | 48.30 | 1,795,353 | +0.41(+0.85%) |
Sep 20, 2010 | 47.59 | 48.05 | 46.42 | 47.89 | 875,260 | +0.90(+1.93%) |
Sep 17, 2010 | 47.67 | 48.06 | 46.79 | 46.98 | 1,474,758 | +1.28(+2.81%) |
Sep 15, 2010 | 44.16 | 45.71 | 44.16 | 45.70 | 873,049 | +0.93(+2.09%) |
Sep 14, 2010 | 43.07 | 45.09 | 43.00 | 44.77 | 1,172,793 | +1.44(+3.32%) |
Sep 13, 2010 | 43.85 | 43.96 | 43.08 | 43.33 | 783,644 | -0.49(-1.11%) |
Sep 10, 2010 | 43.96 | 43.99 | 42.68 | 43.81 | 1,701,493 | +0.03(+0.07%) |
Sep 09, 2010 | 43.98 | 44.01 | 43.48 | 43.78 | 911,071 | +0.01(+0.02%) |
Sep 08, 2010 | 43.49 | 44.11 | 43.48 | 43.77 | 944,956 | +0.41(+0.94%) |
Sep 07, 2010 | 43.39 | 43.45 | 43.03 | 43.37 | 459,580 | -0.03(-0.07%) |
Sep 03, 2010 | 43.58 | 43.77 | 43.26 | 43.39 | 476,526 | -0.15(-0.34%) |
Sep 02, 2010 | 42.58 | 43.54 | 42.45 | 43.54 | 771,202 | +0.85(+1.98%) |
Sep 01, 2010 | 42.02 | 43.04 | 41.73 | 42.69 | 835,257 | +0.97(+2.33%) |
Aug 31, 2010 | 41.86 | 42.57 | 41.44 | 41.72 | 1,811,919 | -0.47(-1.11%) |
Aug 30, 2010 | 42.62 | 43.00 | 42.19 | 42.19 | 589,241 | -0.64(-1.50%) |
Aug 27, 2010 | 42.40 | 42.98 | 41.75 | 42.83 | 1,035,480 | +0.51(+1.20%) |
Aug 26, 2010 | 42.75 | 42.97 | 42.25 | 42.32 | 948,560 | -0.38(-0.89%) |
Aug 25, 2010 | 42.33 | 42.80 | 41.58 | 42.70 | 1,536,859 | +0.38(+0.90%) |
Aug 24, 2010 | 43.19 | 43.29 | 42.30 | 42.32 | 1,061,709 | -1.17(-2.68%) |
Aug 23, 2010 | 43.87 | 44.49 | 43.30 | 43.49 | 586,522 | -0.28(-0.64%) |
Aug 20, 2010 | 43.74 | 44.12 | 43.14 | 43.77 | 627,545 | +0.10(+0.22%) |
Aug 19, 2010 | 44.82 | 44.82 | 43.19 | 43.68 | 1,013,174 | -1.07(-2.39%) |
Aug 18, 2010 | 44.34 | 45.14 | 43.54 | 44.75 | 721,045 | +0.16(+0.35%) |
Aug 17, 2010 | 44.33 | 45.02 | 44.15 | 44.59 | 541,373 | +0.40(+0.90%) |
Aug 16, 2010 | 44.51 | 44.66 | 43.92 | 44.19 | 809,326 | -0.32(-0.72%) |
Aug 13, 2010 | 44.21 | 45.14 | 44.18 | 44.51 | 1,009,548 | +0.32(+0.73%) |
Aug 12, 2010 | 44.00 | 44.84 | 43.99 | 44.19 | 899,706 | -0.49(-1.09%) |
Aug 11, 2010 | 44.48 | 44.82 | 43.75 | 44.68 | 1,101,444 | -0.47(-1.03%) |
Aug 10, 2010 | 45.64 | 45.96 | 44.84 | 45.15 | 827,558 | -0.79(-1.72%) |
Aug 09, 2010 | 45.91 | 46.15 | 45.33 | 45.93 | 746,678 | +0.01(+0.02%) |
Aug 06, 2010 | 45.14 | 45.99 | 45.00 | 45.92 | 1,396,267 | +0.68(+1.50%) |
Aug 05, 2010 | 44.43 | 45.41 | 44.43 | 45.24 | 1,043,284 | +0.46(+1.02%) |
Aug 04, 2010 | 42.69 | 44.81 | 42.69 | 44.79 | 998,215 | +1.09(+2.49%) |
Aug 03, 2010 | 43.84 | 44.05 | 42.95 | 43.70 | 666,654 | -0.47(-1.06%) |