Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 51.47 | 51.47 | 50.99 | 51.31 | 620,992 | +0.14(+0.27%) |
Oct 28, 2010 | 51.24 | 51.42 | 50.97 | 51.17 | 909,228 | +0.58(+1.15%) |
Oct 27, 2010 | 51.10 | 51.17 | 50.23 | 50.59 | 1,011,210 | -0.86(-1.67%) |
Oct 25, 2010 | 52.11 | 52.18 | 51.41 | 51.45 | 1,259,280 | +0.32(+0.62%) |
Oct 22, 2010 | 51.69 | 51.73 | 51.05 | 51.13 | 613,797 | -0.36(-0.70%) |
Oct 21, 2010 | 52.26 | 52.26 | 51.28 | 51.49 | 1,599,692 | +0.76(+1.50%) |
Oct 20, 2010 | 50.55 | 51.17 | 50.50 | 50.73 | 1,210,034 | +0.28(+0.55%) |
Oct 19, 2010 | 50.46 | 51.06 | 50.27 | 50.45 | 903,927 | +0.25(+0.50%) |
Oct 18, 2010 | 49.92 | 50.31 | 49.84 | 50.20 | 406,865 | +0.19(+0.39%) |
Oct 15, 2010 | 50.38 | 50.45 | 49.66 | 50.01 | 632,740 | -0.34(-0.67%) |
Oct 14, 2010 | 50.40 | 50.63 | 50.20 | 50.35 | 908,069 | +0.30(+0.60%) |
Oct 13, 2010 | 49.88 | 50.32 | 49.74 | 50.05 | 719,587 | +0.83(+1.68%) |
Oct 12, 2010 | 49.69 | 49.73 | 48.99 | 49.23 | 636,940 | +0.03(+0.07%) |
Oct 11, 2010 | 49.13 | 49.37 | 49.05 | 49.19 | 357,811 | +0.10(+0.20%) |
Oct 08, 2010 | 49.09 | 49.16 | 48.71 | 49.09 | 384,730 | +0.31(+0.64%) |
Oct 07, 2010 | 49.27 | 49.27 | 48.67 | 48.78 | 479,948 | +0.17(+0.34%) |
Oct 06, 2010 | 48.72 | 48.89 | 48.50 | 48.62 | 428,850 | -0.08(-0.17%) |
Oct 05, 2010 | 48.28 | 48.86 | 48.26 | 48.70 | 401,469 | +0.62(+1.30%) |
Oct 04, 2010 | 48.36 | 48.43 | 47.86 | 48.07 | 415,636 | -0.53(-1.08%) |
Oct 01, 2010 | 48.60 | 48.84 | 48.31 | 48.60 | 727,483 | +0.75(+1.57%) |
Sep 30, 2010 | 48.63 | 48.63 | 47.80 | 47.85 | 591,479 | -0.19(-0.39%) |
Sep 29, 2010 | 48.27 | 48.42 | 47.99 | 48.04 | 703,777 | +0.08(+0.17%) |
Sep 28, 2010 | 47.98 | 48.19 | 47.59 | 47.96 | 906,595 | -0.44(-0.92%) |
Sep 27, 2010 | 48.71 | 48.76 | 48.35 | 48.40 | 702,681 | +0.14(+0.29%) |
Sep 24, 2010 | 48.04 | 48.54 | 48.04 | 48.26 | 533,047 | +0.66(+1.38%) |
Sep 23, 2010 | 47.40 | 47.87 | 47.26 | 47.60 | 537,938 | +0.06(+0.12%) |
Sep 22, 2010 | 47.54 | 47.78 | 47.42 | 47.55 | 591,079 | +0.20(+0.42%) |
Sep 21, 2010 | 48.07 | 48.08 | 47.23 | 47.35 | 759,505 | -0.03(-0.06%) |
Sep 20, 2010 | 46.72 | 47.41 | 46.69 | 47.37 | 392,073 | +0.74(+1.59%) |
Sep 17, 2010 | 46.63 | 47.10 | 46.56 | 46.63 | 394,013 | -0.78(-1.64%) |
Sep 15, 2010 | 46.90 | 47.50 | 46.79 | 47.41 | 608,484 | +0.31(+0.66%) |
Sep 14, 2010 | 46.67 | 47.25 | 46.58 | 47.10 | 542,390 | +0.42(+0.91%) |
Sep 13, 2010 | 47.01 | 47.01 | 46.54 | 46.67 | 789,814 | -0.33(-0.71%) |
Sep 10, 2010 | 46.85 | 47.06 | 46.73 | 47.01 | 614,465 | +0.09(+0.19%) |
Sep 09, 2010 | 47.08 | 47.08 | 46.81 | 46.92 | 401,584 | +0.34(+0.73%) |
Sep 08, 2010 | 46.66 | 46.86 | 46.51 | 46.58 | 540,738 | +0.56(+1.21%) |
Sep 07, 2010 | 46.02 | 46.22 | 45.82 | 46.02 | 294 | -0.18(-0.38%) |
Sep 03, 2010 | 46.13 | 46.23 | 45.88 | 46.20 | 383,517 | +0.28(+0.61%) |
Sep 02, 2010 | 45.63 | 45.94 | 45.52 | 45.92 | 449,424 | +0.09(+0.21%) |
Sep 01, 2010 | 45.44 | 46.15 | 45.32 | 45.82 | 847,967 | +1.32(+2.96%) |
Aug 31, 2010 | 44.49 | 44.64 | 44.00 | 44.51 | 1,326 | +0.14(+0.32%) |
Aug 30, 2010 | 44.78 | 44.85 | 44.35 | 44.36 | 460,287 | -0.49(-1.09%) |
Aug 27, 2010 | 44.85 | 44.91 | 43.96 | 44.85 | 755,769 | +0.58(+1.30%) |
Aug 26, 2010 | 44.43 | 44.78 | 44.24 | 44.28 | 1,032,455 | -0.75(-1.67%) |
Aug 25, 2010 | 44.59 | 45.17 | 44.49 | 45.03 | 726,992 | -0.14(-0.32%) |
Aug 24, 2010 | 44.88 | 45.45 | 44.71 | 45.17 | 1,247,301 | -0.46(-1.01%) |
Aug 23, 2010 | 45.45 | 45.96 | 45.42 | 45.63 | 716,569 | -0.01(-0.01%) |
Aug 20, 2010 | 45.59 | 45.73 | 45.41 | 45.64 | 377,398 | -0.45(-0.97%) |
Aug 19, 2010 | 46.20 | 46.37 | 45.88 | 46.09 | 634,515 | -0.45(-0.98%) |
Aug 18, 2010 | 46.76 | 46.77 | 46.36 | 46.54 | 428,019 | -0.27(-0.58%) |
Aug 17, 2010 | 46.81 | 47.03 | 46.36 | 46.81 | 560,641 | -0.33(-0.71%) |
Aug 16, 2010 | 46.88 | 47.38 | 46.73 | 47.15 | 373,992 | +0.26(+0.56%) |
Aug 13, 2010 | 46.88 | 47.19 | 46.43 | 46.88 | 519,934 | -0.03(-0.07%) |
Aug 12, 2010 | 47.01 | 47.18 | 46.81 | 46.92 | 646,569 | +0.26(+0.55%) |
Aug 11, 2010 | 46.87 | 46.90 | 46.56 | 46.66 | 630,481 | -1.08(-2.26%) |
Aug 10, 2010 | 47.02 | 47.94 | 46.69 | 47.74 | 556,758 | -0.09(-0.20%) |
Aug 09, 2010 | 47.48 | 48.01 | 47.42 | 47.83 | 354,688 | +0.52(+1.10%) |
Aug 06, 2010 | 47.31 | 47.31 | 46.53 | 47.31 | 696,546 | -0.52(-1.08%) |
Aug 05, 2010 | 47.89 | 48.03 | 47.39 | 47.82 | 509,670 | -0.75(-1.54%) |
Aug 04, 2010 | 48.33 | 48.62 | 48.22 | 48.57 | 537,669 | +0.27(+0.56%) |
Aug 03, 2010 | 48.16 | 48.43 | 47.84 | 48.30 | 609,430 | -0.07(-0.15%) |