Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 59.74 | 59.76 | 59.23 | 59.23 | 1,085 | -0.74(-1.23%) |
Oct 28, 2010 | 59.56 | 59.97 | 59.11 | 59.97 | 1,459 | +1.19(+2.02%) |
Oct 27, 2010 | 58.93 | 59.24 | 58.78 | 58.78 | 991 | -1.22(-2.03%) |
Oct 25, 2010 | 60.12 | 60.12 | 59.95 | 60.00 | 1,119 | +0.70(+1.18%) |
Oct 22, 2010 | 60.07 | 60.07 | 59.30 | 59.30 | 1,494 | -1.20(-1.98%) |
Oct 21, 2010 | 61.01 | 61.01 | 60.02 | 60.50 | 3,570 | -0.47(-0.77%) |
Oct 20, 2010 | 60.00 | 60.98 | 60.00 | 60.97 | 2,831 | +1.41(+2.37%) |
Oct 19, 2010 | 60.45 | 60.46 | 59.56 | 59.56 | 2,290 | -1.77(-2.89%) |
Oct 18, 2010 | 61.55 | 61.90 | 61.33 | 61.33 | 1,257 | -0.57(-0.92%) |
Oct 15, 2010 | 62.28 | 62.28 | 61.34 | 61.90 | 1,748 | -0.20(-0.32%) |
Oct 14, 2010 | 62.80 | 62.80 | 62.00 | 62.10 | 965 | +0.34(+0.55%) |
Oct 13, 2010 | 61.74 | 61.95 | 61.74 | 61.76 | 2,054 | +0.93(+1.53%) |
Oct 12, 2010 | 60.80 | 61.14 | 60.80 | 60.83 | 976 | -0.26(-0.43%) |
Oct 11, 2010 | 61.25 | 61.25 | 61.00 | 61.09 | 1,372 | -0.23(-0.38%) |
Oct 08, 2010 | 60.95 | 61.32 | 60.80 | 61.32 | 3,190 | +0.32(+0.52%) |
Oct 07, 2010 | 60.55 | 61.01 | 60.55 | 61.00 | 3,083 | -0.05(-0.08%) |
Oct 06, 2010 | 61.00 | 61.62 | 61.00 | 61.05 | 1,194 | +0.10(+0.16%) |
Oct 05, 2010 | 60.08 | 60.95 | 60.08 | 60.95 | 3,550 | +0.70(+1.16%) |
Oct 04, 2010 | 60.13 | 60.25 | 59.85 | 60.25 | 1,148 | -0.51(-0.84%) |
Oct 01, 2010 | 60.42 | 60.76 | 60.12 | 60.76 | 1,312 | +0.36(+0.60%) |
Sep 30, 2010 | 60.99 | 61.04 | 60.15 | 60.40 | 2,068 | -1.15(-1.87%) |
Sep 29, 2010 | 60.73 | 61.55 | 60.73 | 61.55 | 3,581 | +0.66(+1.08%) |
Sep 28, 2010 | 59.90 | 60.89 | 59.83 | 60.89 | 2,576 | -0.07(-0.11%) |
Sep 27, 2010 | 60.68 | 60.96 | 60.36 | 60.96 | 7,790 | -0.55(-0.89%) |
Sep 24, 2010 | 60.86 | 61.51 | 60.86 | 61.51 | 1,545 | +1.79(+3.00%) |
Sep 23, 2010 | 59.65 | 59.72 | 59.65 | 59.72 | 532 | -0.21(-0.35%) |
Sep 22, 2010 | 60.44 | 60.44 | 59.93 | 59.93 | 593 | -0.98(-1.61%) |
Sep 21, 2010 | 59.85 | 60.91 | 59.85 | 60.91 | 1,076 | +1.12(+1.87%) |
Sep 20, 2010 | 59.68 | 59.97 | 59.51 | 59.79 | 3,453 | +0.77(+1.30%) |
Sep 17, 2010 | 58.76 | 59.05 | 58.76 | 59.02 | 3,057 | -0.09(-0.15%) |
Sep 15, 2010 | 59.19 | 59.57 | 59.11 | 59.11 | 3,703 | -0.45(-0.76%) |
Sep 14, 2010 | 58.90 | 59.56 | 58.90 | 59.56 | 6,839 | +1.51(+2.60%) |
Sep 13, 2010 | 57.85 | 58.22 | 57.85 | 58.05 | 6,580 | -0.12(-0.21%) |
Sep 10, 2010 | 58.18 | 58.18 | 58.17 | 58.17 | 1,480 | -0.75(-1.27%) |
Sep 09, 2010 | 58.33 | 58.93 | 58.33 | 58.92 | 2,324 | +0.41(+0.70%) |
Sep 08, 2010 | 58.03 | 58.51 | 57.95 | 58.51 | 858 | +0.79(+1.37%) |
Sep 07, 2010 | 57.24 | 57.72 | 57.12 | 57.72 | 1,887 | -1.02(-1.74%) |
Sep 03, 2010 | 58.70 | 59.02 | 58.53 | 58.74 | 647 | +1.20(+2.09%) |
Sep 02, 2010 | 57.20 | 57.95 | 57.20 | 57.54 | 5,362 | +0.13(+0.23%) |
Sep 01, 2010 | 56.55 | 57.48 | 56.35 | 57.41 | 3,817 | +2.36(+4.29%) |
Aug 31, 2010 | 55.02 | 55.15 | 54.45 | 55.05 | 2,490 | +0.80(+1.47%) |
Aug 30, 2010 | 54.82 | 54.82 | 54.25 | 54.25 | 2,819 | -0.50(-0.91%) |
Aug 27, 2010 | 54.05 | 54.93 | 54.05 | 54.75 | 696 | +1.34(+2.51%) |
Aug 26, 2010 | 53.50 | 53.51 | 53.04 | 53.41 | 1,517 | +0.01(+0.02%) |
Aug 25, 2010 | 53.18 | 53.40 | 52.59 | 53.40 | 5,182 | +0.18(+0.34%) |
Aug 24, 2010 | 52.55 | 53.22 | 52.47 | 53.22 | 1,042 | -0.48(-0.89%) |
Aug 23, 2010 | 53.35 | 53.70 | 53.35 | 53.70 | 2,547 | +0.00(+0.00%) |
Aug 20, 2010 | 53.28 | 53.70 | 53.05 | 53.70 | 3,359 | -0.41(-0.76%) |
Aug 19, 2010 | 54.20 | 54.20 | 54.11 | 54.11 | 429 | -1.12(-2.03%) |
Aug 18, 2010 | 54.70 | 55.24 | 54.70 | 55.23 | 36,997 | +0.20(+0.36%) |
Aug 17, 2010 | 54.54 | 55.03 | 54.54 | 55.03 | 29,488 | +0.62(+1.14%) |
Aug 16, 2010 | 54.41 | 54.41 | 54.41 | 54.41 | 125 | +0.77(+1.44%) |
Aug 13, 2010 | 54.32 | 54.32 | 53.64 | 53.64 | 3,224 | -1.11(-2.03%) |
Aug 12, 2010 | 53.99 | 54.75 | 53.90 | 54.75 | 941 | +1.40(+2.62%) |
Aug 11, 2010 | 54.08 | 54.17 | 53.35 | 53.35 | 5,613 | -1.21(-2.22%) |
Aug 10, 2010 | 55.15 | 55.89 | 54.21 | 54.56 | 1,089 | -0.44(-0.80%) |
Aug 09, 2010 | 54.90 | 55.62 | 54.90 | 55.00 | 3,819 | -0.53(-0.95%) |
Aug 06, 2010 | 55.80 | 55.80 | 54.98 | 55.53 | 1,765 | -0.03(-0.05%) |
Aug 05, 2010 | 56.27 | 56.60 | 55.56 | 55.56 | 956 | -1.08(-1.91%) |
Aug 04, 2010 | 56.03 | 56.64 | 56.03 | 56.64 | 714 | +1.24(+2.24%) |
Aug 03, 2010 | 55.95 | 56.27 | 55.39 | 55.40 | 1,072 | -0.10(-0.18%) |