Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 56.26 | 56.35 | 56.01 | 56.18 | 280,843 | -0.08(-0.13%) |
Oct 28, 2010 | 56.83 | 56.85 | 55.88 | 56.26 | 360,027 | -0.03(-0.05%) |
Oct 27, 2010 | 56.42 | 56.51 | 55.34 | 56.29 | 868,879 | -2.23(-3.81%) |
Oct 25, 2010 | 59.24 | 59.24 | 58.27 | 58.52 | 389,887 | +0.05(+0.08%) |
Oct 22, 2010 | 57.90 | 58.55 | 57.89 | 58.47 | 273,457 | +0.86(+1.49%) |
Oct 21, 2010 | 57.62 | 58.47 | 57.05 | 57.62 | 273,548 | +0.20(+0.36%) |
Oct 20, 2010 | 56.61 | 57.62 | 56.61 | 57.41 | 405,075 | +0.95(+1.68%) |
Oct 19, 2010 | 57.53 | 57.53 | 56.20 | 56.46 | 974,390 | -2.29(-3.90%) |
Oct 18, 2010 | 58.55 | 58.95 | 58.27 | 58.75 | 420,412 | +0.26(+0.44%) |
Oct 15, 2010 | 58.50 | 58.95 | 57.99 | 58.50 | 399,471 | +0.71(+1.24%) |
Oct 14, 2010 | 58.28 | 58.29 | 57.38 | 57.78 | 405,170 | -0.93(-1.58%) |
Oct 13, 2010 | 58.47 | 58.91 | 58.28 | 58.71 | 544,499 | +0.52(+0.89%) |
Oct 12, 2010 | 57.45 | 58.34 | 57.30 | 58.19 | 625,626 | +0.90(+1.56%) |
Oct 11, 2010 | 56.77 | 57.59 | 56.77 | 57.30 | 548,616 | +0.77(+1.36%) |
Oct 08, 2010 | 56.53 | 56.64 | 55.24 | 56.53 | 335,683 | +1.67(+3.04%) |
Oct 07, 2010 | 55.71 | 55.78 | 54.46 | 54.86 | 430,628 | -0.74(-1.34%) |
Oct 06, 2010 | 55.06 | 55.76 | 55.03 | 55.60 | 599,104 | +0.70(+1.27%) |
Oct 05, 2010 | 53.60 | 55.01 | 53.51 | 54.90 | 804,015 | +2.16(+4.10%) |
Oct 04, 2010 | 52.94 | 53.16 | 52.41 | 52.74 | 518,291 | -0.32(-0.60%) |
Oct 01, 2010 | 53.06 | 53.15 | 52.66 | 53.06 | 1,189,418 | -0.11(-0.21%) |
Sep 30, 2010 | 53.23 | 53.62 | 52.62 | 53.17 | 296,364 | -0.04(-0.07%) |
Sep 29, 2010 | 52.89 | 53.35 | 52.67 | 53.21 | 328,567 | +0.17(+0.33%) |
Sep 28, 2010 | 52.05 | 53.15 | 51.92 | 53.04 | 339,924 | +1.41(+2.74%) |
Sep 27, 2010 | 51.34 | 51.87 | 51.30 | 51.62 | 337,722 | +0.40(+0.78%) |
Sep 24, 2010 | 50.98 | 51.28 | 50.42 | 51.22 | 223,818 | +0.74(+1.46%) |
Sep 23, 2010 | 50.39 | 50.90 | 50.11 | 50.49 | 437,072 | -0.51(-1.00%) |
Sep 22, 2010 | 51.26 | 51.49 | 50.63 | 50.99 | 254,730 | +0.21(+0.42%) |
Sep 21, 2010 | 50.82 | 51.02 | 50.27 | 50.78 | 280,515 | -0.08(-0.16%) |
Sep 20, 2010 | 50.11 | 51.10 | 49.92 | 50.87 | 438,424 | +0.79(+1.58%) |
Sep 17, 2010 | 50.08 | 50.20 | 49.74 | 50.08 | 828,639 | +0.05(+0.09%) |
Sep 15, 2010 | 49.43 | 50.09 | 49.00 | 50.03 | 294,876 | +0.85(+1.73%) |
Sep 14, 2010 | 48.97 | 49.57 | 48.64 | 49.18 | 591,260 | +0.13(+0.26%) |
Sep 13, 2010 | 48.72 | 49.09 | 48.55 | 49.05 | 396,787 | +1.09(+2.28%) |
Sep 10, 2010 | 47.90 | 48.20 | 47.74 | 47.96 | 484,528 | +0.33(+0.70%) |
Sep 09, 2010 | 48.07 | 48.27 | 47.46 | 47.62 | 453,010 | +0.42(+0.88%) |
Sep 08, 2010 | 47.04 | 47.62 | 47.04 | 47.21 | 317,440 | +0.21(+0.45%) |
Sep 07, 2010 | 47.38 | 47.38 | 46.99 | 46.99 | 201,439 | -0.93(-1.93%) |
Sep 03, 2010 | 47.87 | 48.09 | 47.54 | 47.92 | 373,408 | +0.43(+0.90%) |
Sep 02, 2010 | 47.06 | 47.52 | 46.96 | 47.49 | 215,730 | +0.41(+0.87%) |
Sep 01, 2010 | 46.77 | 47.28 | 46.38 | 47.08 | 283,761 | +1.09(+2.36%) |
Aug 31, 2010 | 46.00 | 46.47 | 45.57 | 46.00 | 263 | +0.36(+0.78%) |
Aug 30, 2010 | 46.17 | 46.26 | 45.47 | 45.64 | 245,118 | -0.66(-1.43%) |
Aug 27, 2010 | 46.30 | 46.47 | 45.43 | 46.30 | 138,001 | +1.15(+2.56%) |
Aug 26, 2010 | 45.42 | 45.88 | 45.03 | 45.15 | 533,157 | -0.02(-0.03%) |
Aug 25, 2010 | 44.86 | 45.35 | 44.05 | 45.16 | 150,015 | +0.30(+0.66%) |
Aug 24, 2010 | 44.48 | 45.31 | 44.12 | 44.87 | 254,658 | -0.16(-0.35%) |
Aug 23, 2010 | 45.58 | 45.76 | 44.94 | 45.03 | 251,011 | -0.78(-1.71%) |
Aug 20, 2010 | 45.38 | 45.84 | 45.32 | 45.81 | 134,664 | +0.06(+0.13%) |
Aug 19, 2010 | 46.48 | 46.48 | 45.27 | 45.75 | 171,743 | -1.06(-2.26%) |
Aug 18, 2010 | 46.94 | 47.05 | 46.35 | 46.80 | 229,144 | -0.08(-0.18%) |
Aug 17, 2010 | 46.44 | 47.09 | 46.44 | 46.89 | 306,244 | +1.14(+2.49%) |
Aug 16, 2010 | 45.37 | 46.06 | 45.37 | 45.75 | 246,739 | +0.55(+1.21%) |
Aug 13, 2010 | 45.36 | 45.50 | 45.04 | 45.20 | 161,329 | +0.16(+0.35%) |
Aug 12, 2010 | 44.60 | 45.31 | 44.60 | 45.04 | 818,889 | +0.24(+0.54%) |
Aug 11, 2010 | 44.87 | 45.16 | 44.55 | 44.80 | 581,393 | -1.66(-3.56%) |
Aug 10, 2010 | 46.70 | 46.96 | 46.07 | 46.45 | 917,924 | -0.89(-1.88%) |
Aug 09, 2010 | 47.75 | 47.75 | 47.24 | 47.34 | 573,410 | +0.04(+0.08%) |
Aug 06, 2010 | 47.30 | 47.37 | 46.55 | 47.30 | 518,703 | +0.43(+0.91%) |
Aug 05, 2010 | 46.51 | 46.88 | 46.17 | 46.88 | 583,350 | -0.55(-1.15%) |
Aug 04, 2010 | 47.44 | 47.53 | 46.80 | 47.43 | 1,040,747 | -0.20(-0.41%) |
Aug 03, 2010 | 47.36 | 47.69 | 46.96 | 47.62 | 1,543,710 | -0.29(-0.61%) |