Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 49.27 | 49.39 | 48.73 | 48.81 | 10,499,848 | -0.49(-1.00%) |
Oct 28, 2010 | 50.90 | 51.01 | 48.57 | 49.31 | 27,988,592 | -3.07(-5.86%) |
Oct 27, 2010 | 52.16 | 52.47 | 51.33 | 52.38 | 5,865,048 | -0.31(-0.58%) |
Oct 25, 2010 | 52.53 | 53.03 | 52.53 | 52.69 | 5,507,490 | +0.27(+0.51%) |
Oct 22, 2010 | 52.43 | 52.53 | 52.18 | 52.42 | 3,986,825 | -0.06(-0.12%) |
Oct 21, 2010 | 52.09 | 52.69 | 52.00 | 52.48 | 9,721,334 | +0.63(+1.21%) |
Oct 20, 2010 | 51.43 | 52.14 | 51.35 | 51.86 | 4,866,442 | +0.53(+1.04%) |
Oct 19, 2010 | 51.44 | 51.56 | 50.72 | 51.32 | 6,708,002 | -0.64(-1.24%) |
Oct 18, 2010 | 51.64 | 52.12 | 51.41 | 51.97 | 4,649,392 | +0.30(+0.58%) |
Oct 15, 2010 | 52.02 | 52.10 | 51.23 | 51.67 | 5,345,199 | +0.04(+0.08%) |
Oct 14, 2010 | 51.67 | 51.74 | 51.21 | 51.63 | 3,996,749 | -0.04(-0.08%) |
Oct 13, 2010 | 51.08 | 52.01 | 51.08 | 51.67 | 5,493,084 | +0.57(+1.12%) |
Oct 12, 2010 | 50.96 | 51.32 | 50.30 | 51.09 | 4,318,752 | -0.06(-0.11%) |
Oct 11, 2010 | 51.86 | 51.88 | 50.99 | 51.15 | 4,505,483 | -0.53(-1.02%) |
Oct 08, 2010 | 51.68 | 52.06 | 51.25 | 51.68 | 3,910,789 | +0.15(+0.29%) |
Oct 07, 2010 | 52.08 | 52.12 | 51.26 | 51.53 | 9,713 | -0.57(-1.10%) |
Oct 06, 2010 | 51.39 | 52.11 | 51.39 | 52.10 | 7,151,738 | +0.60(+1.16%) |
Oct 05, 2010 | 50.61 | 51.59 | 50.61 | 51.50 | 40,596 | +1.25(+2.49%) |
Oct 04, 2010 | 50.59 | 50.85 | 49.91 | 50.25 | 3,953,953 | -0.53(-1.05%) |
Oct 01, 2010 | 50.79 | 50.94 | 50.37 | 50.79 | 5,532,674 | +0.53(+1.05%) |
Sep 30, 2010 | 50.26 | 51.01 | 49.97 | 50.26 | 42,896 | -0.26(-0.52%) |
Sep 29, 2010 | 50.23 | 50.80 | 50.03 | 50.52 | 500 | +0.08(+0.15%) |
Sep 28, 2010 | 50.22 | 50.61 | 49.52 | 50.45 | 8,281 | +0.49(+0.99%) |
Sep 27, 2010 | 50.34 | 50.49 | 49.89 | 49.96 | 4,303,929 | -0.45(-0.89%) |
Sep 24, 2010 | 50.08 | 50.70 | 49.72 | 50.40 | 5,916,013 | +0.83(+1.67%) |
Sep 23, 2010 | 49.57 | 50.28 | 49.47 | 49.57 | 3,428,795 | -0.64(-1.27%) |
Sep 22, 2010 | 50.18 | 50.52 | 49.92 | 50.21 | 4,265,465 | +0.05(+0.09%) |
Sep 21, 2010 | 50.22 | 50.79 | 49.88 | 50.17 | 17,891 | -0.50(-0.98%) |
Sep 20, 2010 | 50.00 | 50.79 | 49.88 | 50.66 | 6,324,570 | +0.78(+1.56%) |
Sep 17, 2010 | 49.89 | 49.94 | 49.32 | 49.89 | 10,305,093 | +0.86(+1.76%) |
Sep 15, 2010 | 48.96 | 49.12 | 48.47 | 49.02 | 3,756,558 | -0.03(-0.06%) |
Sep 14, 2010 | 49.08 | 49.27 | 48.70 | 49.05 | 2,242 | -0.13(-0.27%) |
Sep 13, 2010 | 49.01 | 49.25 | 48.81 | 49.19 | 4,940,956 | +0.53(+1.10%) |
Sep 10, 2010 | 48.03 | 48.73 | 47.90 | 48.65 | 3,737,631 | +0.57(+1.18%) |
Sep 09, 2010 | 48.64 | 48.73 | 47.81 | 48.08 | 4,264,405 | +0.12(+0.25%) |
Sep 08, 2010 | 47.65 | 48.52 | 47.65 | 47.96 | 4,413 | +0.35(+0.74%) |
Sep 07, 2010 | 48.24 | 48.33 | 47.54 | 47.61 | 31,445 | -0.78(-1.61%) |
Sep 03, 2010 | 47.86 | 48.52 | 47.85 | 48.39 | 5,071,713 | +0.93(+1.97%) |
Sep 02, 2010 | 47.20 | 47.46 | 46.85 | 47.45 | 11,400 | +0.50(+1.06%) |
Sep 01, 2010 | 46.08 | 47.01 | 45.96 | 46.95 | 7,747,857 | +1.39(+3.04%) |
Aug 31, 2010 | 45.53 | 46.48 | 45.44 | 45.57 | 45,999 | -0.67(-1.45%) |
Aug 30, 2010 | 46.69 | 46.76 | 46.20 | 46.24 | 4,480,270 | -0.33(-0.71%) |
Aug 27, 2010 | 46.21 | 47.00 | 45.91 | 46.57 | 5,945,297 | +0.19(+0.41%) |
Aug 26, 2010 | 47.10 | 47.14 | 46.08 | 46.38 | 13,076 | -0.42(-0.90%) |
Aug 25, 2010 | 46.37 | 47.01 | 46.06 | 46.80 | 6,490 | +0.17(+0.37%) |
Aug 24, 2010 | 46.48 | 46.95 | 46.06 | 46.63 | 80,759 | -0.37(-0.78%) |
Aug 23, 2010 | 46.95 | 47.70 | 46.89 | 46.99 | 5,595,756 | +0.24(+0.52%) |
Aug 20, 2010 | 46.95 | 47.20 | 46.43 | 46.75 | 7,514,346 | -0.67(-1.41%) |
Aug 19, 2010 | 48.30 | 48.36 | 47.06 | 47.42 | 24,789 | -1.04(-2.15%) |
Aug 18, 2010 | 48.56 | 48.69 | 47.77 | 48.46 | 2,898 | -0.02(-0.05%) |
Aug 17, 2010 | 47.82 | 48.95 | 47.67 | 48.48 | 34,610 | +0.38(+0.79%) |
Aug 16, 2010 | 48.05 | 48.41 | 47.47 | 48.10 | 4,090,294 | -0.33(-0.69%) |
Aug 13, 2010 | 48.44 | 48.69 | 48.28 | 48.44 | 3,610,110 | -0.05(-0.10%) |
Aug 12, 2010 | 48.03 | 48.80 | 47.95 | 48.48 | 5,959,145 | -0.01(-0.01%) |
Aug 11, 2010 | 49.53 | 49.58 | 48.16 | 48.49 | 25,250 | -1.74(-3.46%) |
Aug 10, 2010 | 50.40 | 50.61 | 49.50 | 50.23 | 6,315,345 | -0.53(-1.04%) |
Aug 09, 2010 | 50.58 | 50.96 | 50.40 | 50.76 | 5,528,013 | +0.43(+0.85%) |
Aug 06, 2010 | 50.33 | 50.47 | 49.60 | 50.33 | 4,684,950 | -0.25(-0.49%) |
Aug 05, 2010 | 50.34 | 50.69 | 50.15 | 50.58 | 4,376,773 | -0.16(-0.32%) |
Aug 04, 2010 | 50.34 | 50.78 | 50.30 | 50.74 | 4,509 | +0.46(+0.91%) |
Aug 03, 2010 | 50.15 | 50.48 | 49.98 | 50.28 | 2,774 | -0.12(-0.23%) |