Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 57.19 | 60.79 | 56.46 | 60.14 | 1,866,310 | +3.71(+6.58%) |
Oct 28, 2010 | 57.82 | 58.17 | 56.08 | 56.43 | 938,792 | -0.86(-1.49%) |
Oct 27, 2010 | 56.84 | 58.13 | 56.84 | 57.28 | 869,802 | -0.11(-0.18%) |
Oct 25, 2010 | 56.90 | 57.93 | 56.81 | 57.39 | 901,895 | +1.08(+1.91%) |
Oct 22, 2010 | 56.04 | 56.53 | 55.93 | 56.31 | 643,930 | +0.25(+0.45%) |
Oct 21, 2010 | 55.56 | 56.44 | 54.41 | 56.06 | 929,546 | +0.81(+1.47%) |
Oct 20, 2010 | 52.49 | 56.42 | 52.24 | 55.25 | 1,696,877 | +2.16(+4.07%) |
Oct 19, 2010 | 51.51 | 53.21 | 51.51 | 53.09 | 1,003,848 | +0.41(+0.78%) |
Oct 18, 2010 | 52.16 | 53.05 | 51.91 | 52.68 | 363,257 | +0.43(+0.83%) |
Oct 15, 2010 | 52.95 | 53.40 | 51.42 | 52.25 | 532,375 | -0.20(-0.38%) |
Oct 14, 2010 | 52.86 | 52.95 | 51.60 | 52.45 | 721,156 | -0.39(-0.75%) |
Oct 13, 2010 | 52.46 | 53.12 | 51.47 | 52.84 | 1,109,793 | +0.99(+1.91%) |
Oct 12, 2010 | 52.05 | 52.64 | 51.06 | 51.85 | 785,638 | -0.19(-0.36%) |
Oct 11, 2010 | 51.39 | 52.63 | 51.09 | 52.04 | 658,532 | +0.77(+1.49%) |
Oct 08, 2010 | 51.27 | 51.49 | 50.36 | 51.27 | 661,872 | +0.45(+0.88%) |
Oct 07, 2010 | 51.64 | 52.39 | 50.02 | 50.83 | 657,873 | -0.74(-1.44%) |
Oct 06, 2010 | 51.09 | 51.84 | 50.87 | 51.57 | 674,913 | +0.58(+1.14%) |
Oct 05, 2010 | 49.35 | 51.36 | 49.24 | 50.98 | 2,049 | +2.68(+5.55%) |
Oct 04, 2010 | 49.00 | 49.45 | 47.58 | 48.30 | 619,016 | -0.98(-1.98%) |
Oct 01, 2010 | 49.28 | 49.82 | 49.01 | 49.28 | 702,134 | +0.34(+0.70%) |
Sep 30, 2010 | 48.94 | 49.91 | 47.90 | 48.94 | 1,033 | -0.24(-0.48%) |
Sep 29, 2010 | 48.84 | 49.58 | 48.71 | 49.17 | 906 | +0.21(+0.43%) |
Sep 28, 2010 | 48.76 | 49.04 | 47.53 | 48.96 | 1,149 | +0.21(+0.44%) |
Sep 27, 2010 | 48.47 | 49.33 | 48.39 | 48.75 | 573,858 | +0.28(+0.58%) |
Sep 24, 2010 | 47.61 | 48.80 | 47.61 | 48.47 | 858,758 | +2.06(+4.44%) |
Sep 23, 2010 | 45.99 | 47.17 | 45.67 | 46.41 | 1,322,844 | -0.04(-0.08%) |
Sep 22, 2010 | 47.95 | 49.08 | 45.73 | 46.45 | 1,672,409 | -1.58(-3.30%) |
Sep 21, 2010 | 48.83 | 49.32 | 47.42 | 48.03 | 1,108,098 | -1.69(-3.40%) |
Sep 20, 2010 | 48.75 | 49.93 | 47.24 | 49.72 | 1,020,331 | +0.86(+1.77%) |
Sep 17, 2010 | 48.86 | 49.30 | 48.07 | 48.86 | 365,331 | +0.25(+0.51%) |
Sep 15, 2010 | 48.32 | 49.31 | 48.12 | 48.61 | 775,078 | +0.20(+0.41%) |
Sep 14, 2010 | 48.88 | 49.11 | 48.17 | 48.41 | 352,258 | -0.39(-0.79%) |
Sep 13, 2010 | 49.27 | 49.42 | 48.55 | 48.79 | 824,087 | +0.31(+0.64%) |
Sep 10, 2010 | 48.83 | 49.20 | 48.32 | 48.48 | 319,654 | -0.27(-0.54%) |
Sep 09, 2010 | 50.05 | 50.08 | 48.53 | 48.75 | 727,943 | -0.10(-0.20%) |
Sep 08, 2010 | 48.91 | 49.48 | 48.73 | 48.85 | 497,061 | +0.27(+0.55%) |
Sep 07, 2010 | 48.83 | 49.26 | 48.16 | 48.58 | 405 | -0.64(-1.31%) |
Sep 03, 2010 | 49.99 | 50.39 | 48.91 | 49.23 | 825,797 | +0.04(+0.08%) |
Sep 02, 2010 | 47.93 | 49.48 | 47.60 | 49.19 | 182 | +1.40(+2.93%) |
Sep 01, 2010 | 46.30 | 48.42 | 45.92 | 47.79 | 826,003 | +2.30(+5.06%) |
Aug 31, 2010 | 45.53 | 46.26 | 44.27 | 45.48 | 517,078 | +0.88(+1.97%) |
Aug 30, 2010 | 45.68 | 45.81 | 44.50 | 44.60 | 530,381 | -1.12(-2.45%) |
Aug 27, 2010 | 45.73 | 46.19 | 43.62 | 45.73 | 1,107,959 | +1.39(+3.13%) |
Aug 26, 2010 | 44.53 | 46.07 | 43.91 | 44.34 | 804,887 | +0.15(+0.34%) |
Aug 25, 2010 | 42.65 | 44.48 | 42.35 | 44.19 | 1,401,205 | +0.88(+2.03%) |
Aug 24, 2010 | 44.04 | 44.19 | 42.85 | 43.31 | 1,293,381 | -1.33(-2.99%) |
Aug 23, 2010 | 46.38 | 47.46 | 44.52 | 44.64 | 826,671 | -1.58(-3.43%) |
Aug 20, 2010 | 46.25 | 46.71 | 45.52 | 46.23 | 514,171 | -0.42(-0.91%) |
Aug 19, 2010 | 48.33 | 48.51 | 46.31 | 46.65 | 987,023 | -1.80(-3.71%) |
Aug 18, 2010 | 47.11 | 48.78 | 46.96 | 48.45 | 1,288,886 | +1.33(+2.81%) |
Aug 17, 2010 | 46.62 | 47.77 | 46.61 | 47.12 | 838,261 | +1.39(+3.03%) |
Aug 16, 2010 | 45.07 | 46.77 | 45.02 | 45.73 | 793,888 | +0.30(+0.65%) |
Aug 13, 2010 | 45.44 | 46.79 | 45.35 | 45.44 | 944,321 | -0.97(-2.09%) |
Aug 12, 2010 | 44.67 | 47.01 | 44.48 | 46.41 | 1,583,295 | +0.63(+1.37%) |
Aug 11, 2010 | 46.28 | 46.82 | 45.44 | 45.78 | 1,431,532 | -1.15(-2.45%) |
Aug 10, 2010 | 46.93 | 48.60 | 46.93 | 46.93 | 395 | -0.70(-1.46%) |
Aug 09, 2010 | 47.48 | 48.38 | 47.20 | 47.63 | 912,932 | +0.76(+1.62%) |
Aug 06, 2010 | 46.87 | 47.69 | 46.28 | 46.87 | 870,091 | -0.55(-1.15%) |
Aug 05, 2010 | 47.17 | 47.73 | 46.82 | 47.42 | 779,633 | -0.11(-0.24%) |
Aug 04, 2010 | 46.98 | 47.79 | 46.84 | 47.53 | 857 | +0.95(+2.05%) |
Aug 03, 2010 | 47.77 | 47.77 | 46.15 | 46.57 | 882 | -1.41(-2.94%) |