Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 54.77 | 56.57 | 54.12 | 56.30 | 744,387 | +1.47(+2.68%) |
Oct 28, 2010 | 55.86 | 55.86 | 54.18 | 54.83 | 740,313 | -0.59(-1.06%) |
Oct 27, 2010 | 55.36 | 55.75 | 54.00 | 55.42 | 1,723,384 | -1.40(-2.46%) |
Oct 25, 2010 | 56.00 | 58.32 | 55.25 | 56.82 | 3,135,523 | +2.91(+5.40%) |
Oct 22, 2010 | 52.93 | 54.40 | 52.81 | 53.91 | 767,787 | +1.60(+3.06%) |
Oct 21, 2010 | 52.43 | 53.55 | 51.71 | 52.31 | 1,550,949 | +0.64(+1.24%) |
Oct 20, 2010 | 51.50 | 52.80 | 51.46 | 51.67 | 1,304,428 | +0.27(+0.53%) |
Oct 19, 2010 | 53.50 | 53.80 | 51.27 | 51.40 | 1,076,815 | -2.58(-4.78%) |
Oct 18, 2010 | 53.71 | 54.61 | 53.34 | 53.98 | 573,445 | -0.08(-0.15%) |
Oct 15, 2010 | 52.98 | 55.23 | 52.73 | 54.06 | 1,598,169 | +1.51(+2.87%) |
Oct 14, 2010 | 53.22 | 53.26 | 51.91 | 52.55 | 663,909 | -0.59(-1.11%) |
Oct 13, 2010 | 53.22 | 53.80 | 53.04 | 53.14 | 903,020 | +0.56(+1.07%) |
Oct 12, 2010 | 53.18 | 53.18 | 51.68 | 52.58 | 889,160 | -0.29(-0.55%) |
Oct 11, 2010 | 51.79 | 53.80 | 51.00 | 52.87 | 2,112,454 | +2.01(+3.95%) |
Oct 08, 2010 | 49.95 | 51.50 | 49.06 | 50.86 | 1,382,611 | +0.88(+1.76%) |
Oct 07, 2010 | 48.84 | 50.07 | 48.50 | 49.98 | 1,009,528 | +0.89(+1.81%) |
Oct 06, 2010 | 51.00 | 51.00 | 48.59 | 49.09 | 1,467,518 | -1.93(-3.78%) |
Oct 05, 2010 | 50.98 | 51.20 | 50.25 | 51.02 | 1,184,674 | +0.69(+1.37%) |
Oct 04, 2010 | 50.85 | 51.80 | 49.75 | 50.33 | 1,222,433 | -0.33(-0.65%) |
Oct 01, 2010 | 51.26 | 51.45 | 50.13 | 50.66 | 1,373,345 | +0.08(+0.16%) |
Sep 30, 2010 | 51.94 | 52.28 | 49.40 | 50.58 | 1,894,712 | -1.17(-2.26%) |
Sep 29, 2010 | 51.43 | 52.30 | 50.35 | 51.75 | 1,045,338 | -0.15(-0.29%) |
Sep 28, 2010 | 52.30 | 52.32 | 51.00 | 51.90 | 879,961 | -0.51(-0.97%) |
Sep 27, 2010 | 51.71 | 53.05 | 51.23 | 52.41 | 1,211,342 | +0.43(+0.83%) |
Sep 24, 2010 | 51.56 | 52.34 | 50.70 | 51.98 | 1,759,501 | +1.24(+2.44%) |
Sep 23, 2010 | 48.99 | 51.63 | 48.91 | 50.74 | 1,838,212 | +1.25(+2.53%) |
Sep 22, 2010 | 50.99 | 51.00 | 48.95 | 49.49 | 2,044,558 | -1.86(-3.62%) |
Sep 21, 2010 | 51.20 | 52.73 | 50.50 | 51.35 | 3,786,238 | +0.22(+0.43%) |
Sep 20, 2010 | 48.29 | 51.27 | 48.14 | 51.13 | 2,440,537 | +3.12(+6.50%) |
Sep 17, 2010 | 51.00 | 51.00 | 47.75 | 48.01 | 3,927,892 | +2.10(+4.57%) |
Sep 15, 2010 | 44.82 | 47.10 | 44.71 | 45.91 | 3,193,985 | +1.26(+2.82%) |
Sep 14, 2010 | 44.78 | 45.15 | 44.40 | 44.65 | 722,950 | -0.15(-0.33%) |
Sep 13, 2010 | 44.11 | 45.79 | 43.98 | 44.80 | 2,460,373 | +1.47(+3.39%) |
Sep 10, 2010 | 43.35 | 43.48 | 42.91 | 43.33 | 309,617 | +0.01(+0.02%) |
Sep 09, 2010 | 43.60 | 44.00 | 43.08 | 43.32 | 675,519 | +0.21(+0.49%) |
Sep 08, 2010 | 43.00 | 43.61 | 42.88 | 43.11 | 592,991 | +0.05(+0.12%) |
Sep 07, 2010 | 43.99 | 44.39 | 42.98 | 43.06 | 823,113 | -1.36(-3.06%) |
Sep 03, 2010 | 44.94 | 45.00 | 44.38 | 44.42 | 959,537 | +0.20(+0.45%) |
Sep 02, 2010 | 44.65 | 44.98 | 44.14 | 44.22 | 745,474 | -0.44(-0.99%) |
Sep 01, 2010 | 43.62 | 44.85 | 43.44 | 44.66 | 1,251,532 | +1.84(+4.30%) |
Aug 31, 2010 | 41.90 | 42.97 | 41.46 | 42.82 | 859,536 | +0.89(+2.12%) |
Aug 30, 2010 | 42.38 | 42.82 | 41.88 | 41.93 | 241,259 | -0.74(-1.73%) |
Aug 27, 2010 | 41.21 | 43.00 | 40.50 | 42.67 | 741,306 | +1.68(+4.10%) |
Aug 26, 2010 | 41.27 | 41.50 | 40.95 | 40.99 | 368,378 | -0.24(-0.58%) |
Aug 25, 2010 | 41.30 | 41.34 | 40.68 | 41.23 | 976,958 | -0.13(-0.31%) |
Aug 24, 2010 | 41.70 | 41.79 | 41.14 | 41.36 | 501,523 | -0.87(-2.06%) |
Aug 23, 2010 | 42.05 | 42.59 | 41.40 | 42.23 | 523,080 | +0.11(+0.26%) |
Aug 20, 2010 | 42.15 | 42.50 | 42.00 | 42.12 | 404,975 | -0.13(-0.31%) |
Aug 19, 2010 | 42.51 | 42.80 | 42.03 | 42.25 | 383,455 | -0.36(-0.84%) |
Aug 18, 2010 | 42.56 | 43.02 | 42.48 | 42.61 | 582,348 | -0.04(-0.09%) |
Aug 17, 2010 | 42.76 | 43.20 | 42.48 | 42.65 | 547,165 | +0.15(+0.35%) |
Aug 16, 2010 | 42.42 | 42.89 | 42.23 | 42.50 | 795,738 | -0.39(-0.91%) |
Aug 13, 2010 | 43.03 | 43.92 | 42.51 | 42.89 | 517,952 | -0.60(-1.38%) |
Aug 12, 2010 | 42.83 | 43.61 | 42.70 | 43.49 | 902,564 | +0.20(+0.46%) |
Aug 11, 2010 | 43.55 | 43.77 | 42.81 | 43.29 | 756,033 | -1.18(-2.65%) |
Aug 10, 2010 | 44.38 | 44.70 | 43.95 | 44.47 | 747,763 | -0.66(-1.46%) |
Aug 09, 2010 | 44.99 | 45.92 | 44.98 | 45.13 | 556,782 | +0.08(+0.18%) |
Aug 06, 2010 | 45.10 | 45.36 | 44.64 | 45.05 | 1,466,038 | -0.61(-1.34%) |
Aug 05, 2010 | 44.46 | 45.69 | 43.95 | 45.66 | 4,490,150 | +2.84(+6.63%) |
Aug 04, 2010 | 43.23 | 43.68 | 42.74 | 42.82 | 1,604,309 | -0.17(-0.40%) |
Aug 03, 2010 | 42.93 | 43.39 | 42.75 | 42.99 | 498,449 | +0.03(+0.07%) |