Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 54.55 | 54.87 | 54.47 | 54.85 | 609,617 | +0.30(+0.55%) |
Oct 28, 2010 | 54.55 | 54.64 | 54.44 | 54.55 | 995,407 | +0.73(+1.36%) |
Oct 27, 2010 | 54.00 | 54.00 | 53.51 | 53.82 | 428,409 | -0.96(-1.75%) |
Oct 25, 2010 | 54.81 | 54.95 | 54.57 | 54.78 | 657,159 | +0.91(+1.69%) |
Oct 22, 2010 | 54.65 | 54.65 | 53.82 | 53.87 | 622,649 | -1.35(-2.44%) |
Oct 21, 2010 | 54.71 | 55.22 | 54.71 | 55.22 | 967,340 | +1.15(+2.13%) |
Oct 20, 2010 | 53.80 | 54.38 | 53.80 | 54.07 | 656,977 | +0.67(+1.25%) |
Oct 19, 2010 | 53.40 | 54.53 | 53.15 | 53.40 | 533,850 | -1.25(-2.29%) |
Oct 18, 2010 | 54.35 | 54.65 | 54.35 | 54.65 | 1,015,624 | +0.14(+0.26%) |
Oct 15, 2010 | 54.80 | 54.80 | 54.30 | 54.51 | 999,525 | -0.35(-0.64%) |
Oct 14, 2010 | 55.05 | 55.07 | 54.65 | 54.86 | 804,944 | +0.17(+0.31%) |
Oct 13, 2010 | 55.06 | 55.07 | 54.55 | 54.69 | 1,052,849 | -0.03(-0.05%) |
Oct 12, 2010 | 54.60 | 55.00 | 54.45 | 54.72 | 1,048,741 | +0.59(+1.09%) |
Oct 11, 2010 | 54.40 | 54.40 | 54.00 | 54.13 | 542,278 | -0.35(-0.64%) |
Oct 08, 2010 | 54.45 | 54.73 | 54.41 | 54.48 | 611,191 | -0.29(-0.53%) |
Oct 07, 2010 | 55.01 | 55.07 | 54.35 | 54.77 | 535,414 | -0.03(-0.05%) |
Oct 06, 2010 | 54.67 | 54.90 | 54.50 | 54.80 | 586,726 | +0.42(+0.77%) |
Oct 05, 2010 | 53.66 | 54.57 | 53.66 | 54.38 | 519,416 | +0.78(+1.46%) |
Oct 04, 2010 | 53.51 | 53.65 | 53.40 | 53.60 | 263,911 | -0.18(-0.33%) |
Oct 01, 2010 | 53.57 | 53.80 | 53.28 | 53.78 | 483,530 | +0.35(+0.66%) |
Sep 30, 2010 | 53.95 | 54.00 | 53.20 | 53.43 | 259,194 | -0.38(-0.71%) |
Sep 29, 2010 | 54.01 | 54.08 | 53.67 | 53.81 | 615,818 | -0.43(-0.79%) |
Sep 28, 2010 | 53.88 | 54.25 | 53.66 | 54.24 | 363,362 | +0.49(+0.91%) |
Sep 27, 2010 | 53.75 | 53.90 | 53.67 | 53.75 | 341,668 | +0.25(+0.47%) |
Sep 24, 2010 | 53.60 | 53.73 | 53.36 | 53.50 | 461,384 | +0.55(+1.04%) |
Sep 23, 2010 | 53.08 | 53.43 | 52.85 | 52.95 | 574,809 | -0.36(-0.68%) |
Sep 22, 2010 | 53.15 | 53.39 | 53.11 | 53.31 | 235,727 | +0.85(+1.62%) |
Sep 21, 2010 | 52.37 | 52.68 | 52.00 | 52.46 | 327,672 | -0.13(-0.25%) |
Sep 20, 2010 | 52.32 | 52.77 | 52.30 | 52.59 | 239,169 | +0.99(+1.92%) |
Sep 17, 2010 | 51.97 | 52.10 | 51.50 | 51.60 | 330,024 | -1.40(-2.64%) |
Sep 15, 2010 | 53.00 | 53.14 | 52.81 | 53.00 | 340,196 | -0.72(-1.34%) |
Sep 14, 2010 | 53.32 | 53.97 | 53.27 | 53.72 | 597,023 | +0.79(+1.49%) |
Sep 13, 2010 | 52.84 | 53.10 | 52.60 | 52.93 | 1,072,701 | +0.31(+0.59%) |
Sep 10, 2010 | 52.36 | 52.73 | 52.30 | 52.62 | 299,519 | -0.39(-0.74%) |
Sep 09, 2010 | 53.15 | 53.25 | 49.99 | 53.01 | 554,344 | -0.20(-0.38%) |
Sep 08, 2010 | 53.15 | 53.45 | 53.09 | 53.21 | 637,459 | +0.44(+0.83%) |
Sep 07, 2010 | 53.05 | 53.22 | 52.75 | 52.77 | 616,526 | -0.07(-0.13%) |
Sep 03, 2010 | 52.73 | 53.00 | 52.60 | 52.84 | 370,263 | -0.27(-0.51%) |
Sep 02, 2010 | 52.90 | 53.25 | 52.89 | 53.11 | 585,401 | +0.35(+0.66%) |
Sep 01, 2010 | 52.45 | 52.95 | 52.45 | 52.76 | 497,775 | +1.21(+2.35%) |
Aug 31, 2010 | 51.33 | 51.85 | 51.29 | 51.55 | 394,065 | +0.50(+0.98%) |
Aug 30, 2010 | 51.25 | 51.50 | 50.91 | 51.05 | 269,769 | +0.14(+0.27%) |
Aug 27, 2010 | 51.00 | 51.14 | 50.60 | 50.91 | 339,729 | +0.19(+0.37%) |
Aug 26, 2010 | 50.95 | 51.25 | 50.62 | 50.72 | 482,956 | +0.12(+0.24%) |
Aug 25, 2010 | 50.56 | 50.70 | 50.35 | 50.60 | 636,242 | +0.20(+0.40%) |
Aug 24, 2010 | 49.85 | 50.65 | 49.85 | 50.40 | 524,643 | +0.13(+0.26%) |
Aug 23, 2010 | 50.49 | 50.65 | 50.27 | 50.27 | 261,098 | +0.03(+0.06%) |
Aug 20, 2010 | 50.40 | 50.50 | 50.08 | 50.24 | 319,455 | -1.09(-2.12%) |
Aug 19, 2010 | 51.46 | 51.60 | 51.13 | 51.33 | 791,149 | +0.15(+0.29%) |
Aug 18, 2010 | 51.03 | 51.31 | 50.93 | 51.18 | 238,599 | +0.42(+0.83%) |
Aug 17, 2010 | 50.59 | 51.00 | 50.40 | 50.76 | 398,151 | -0.04(-0.08%) |
Aug 16, 2010 | 50.45 | 51.10 | 50.41 | 50.80 | 340,381 | +0.80(+1.60%) |
Aug 13, 2010 | 49.85 | 50.25 | 49.80 | 50.00 | 534,539 | +0.10(+0.20%) |
Aug 12, 2010 | 49.58 | 50.17 | 48.64 | 49.90 | 620,079 | +1.25(+2.57%) |
Aug 11, 2010 | 49.10 | 49.17 | 48.45 | 48.65 | 237,392 | -0.52(-1.06%) |
Aug 10, 2010 | 48.32 | 49.44 | 48.25 | 49.17 | 261,387 | +0.41(+0.84%) |
Aug 09, 2010 | 48.80 | 49.00 | 48.57 | 48.76 | 214,789 | -0.27(-0.55%) |
Aug 06, 2010 | 48.70 | 49.75 | 48.40 | 49.03 | 662,451 | +0.50(+1.03%) |
Aug 05, 2010 | 49.00 | 49.20 | 48.50 | 48.53 | 1,151,912 | -1.06(-2.14%) |
Aug 04, 2010 | 49.78 | 50.05 | 49.33 | 49.59 | 384,384 | -0.49(-0.98%) |
Aug 03, 2010 | 49.75 | 50.09 | 49.59 | 50.08 | 247,735 | +0.08(+0.16%) |