Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 52.25 | 52.31 | 52.17 | 52.23 | 8,347 | -0.05(-0.11%) |
Oct 28, 2010 | 52.11 | 52.33 | 52.11 | 52.28 | 6,110 | +0.49(+0.94%) |
Oct 27, 2010 | 51.99 | 51.99 | 51.74 | 51.80 | 16,382 | -0.97(-1.84%) |
Oct 25, 2010 | 52.93 | 53.01 | 52.77 | 52.77 | 13,069 | +0.34(+0.64%) |
Oct 22, 2010 | 52.58 | 52.58 | 52.43 | 52.43 | 14,620 | -0.14(-0.26%) |
Oct 21, 2010 | 52.63 | 52.89 | 52.44 | 52.57 | 18,707 | -0.11(-0.20%) |
Oct 20, 2010 | 52.61 | 52.79 | 52.61 | 52.68 | 7,260 | +0.46(+0.87%) |
Oct 19, 2010 | 52.17 | 52.39 | 52.08 | 52.22 | 34,368 | -0.83(-1.56%) |
Oct 18, 2010 | 52.88 | 53.05 | 52.76 | 53.05 | 9,910 | +0.11(+0.21%) |
Oct 15, 2010 | 53.34 | 53.34 | 52.81 | 52.94 | 22,267 | -0.44(-0.83%) |
Oct 14, 2010 | 53.23 | 53.38 | 53.23 | 53.38 | 8,400 | +0.33(+0.62%) |
Oct 13, 2010 | 52.96 | 53.12 | 52.94 | 53.05 | 9,637 | +0.37(+0.70%) |
Oct 12, 2010 | 52.63 | 52.84 | 52.63 | 52.68 | 6,812 | -0.08(-0.16%) |
Oct 11, 2010 | 52.95 | 52.95 | 52.72 | 52.76 | 6,650 | -0.02(-0.04%) |
Oct 08, 2010 | 52.77 | 52.78 | 52.64 | 52.78 | 7,293 | +0.17(+0.31%) |
Oct 07, 2010 | 52.75 | 52.75 | 52.44 | 52.62 | 8,447 | -0.09(-0.18%) |
Oct 06, 2010 | 52.56 | 52.81 | 52.41 | 52.71 | 13,601 | +0.38(+0.72%) |
Oct 05, 2010 | 52.33 | 52.33 | 52.23 | 52.33 | 7,384 | +0.52(+0.99%) |
Oct 04, 2010 | 51.94 | 51.95 | 51.82 | 51.82 | 13,806 | -0.14(-0.26%) |
Oct 01, 2010 | 51.86 | 51.95 | 51.82 | 51.95 | 9,203 | +0.24(+0.47%) |
Sep 30, 2010 | 51.74 | 51.74 | 51.42 | 51.71 | 6,913 | +0.05(+0.09%) |
Sep 29, 2010 | 51.60 | 51.66 | 51.55 | 51.66 | 5,056 | +0.37(+0.73%) |
Sep 28, 2010 | 51.23 | 51.40 | 51.02 | 51.29 | 9,967 | +0.34(+0.67%) |
Sep 27, 2010 | 50.95 | 51.14 | 50.95 | 50.95 | 9,421 | +0.09(+0.17%) |
Sep 24, 2010 | 51.01 | 51.01 | 50.82 | 50.86 | 36,770 | +0.12(+0.24%) |
Sep 23, 2010 | 50.71 | 50.80 | 50.63 | 50.74 | 8,616 | -0.00(-0.01%) |
Sep 22, 2010 | 50.75 | 51.01 | 50.57 | 50.74 | 23,501 | +0.59(+1.17%) |
Sep 21, 2010 | 49.64 | 50.15 | 49.62 | 50.15 | 14,291 | +0.83(+1.69%) |
Sep 20, 2010 | 49.38 | 49.50 | 49.31 | 49.32 | 16,838 | -0.12(-0.24%) |
Sep 17, 2010 | 49.36 | 49.47 | 49.31 | 49.44 | 13,079 | -0.11(-0.23%) |
Sep 15, 2010 | 49.55 | 49.59 | 49.44 | 49.55 | 4,752 | -0.40(-0.80%) |
Sep 14, 2010 | 49.61 | 49.95 | 49.61 | 49.95 | 14,813 | +0.57(+1.15%) |
Sep 13, 2010 | 49.24 | 49.38 | 49.23 | 49.38 | 7,392 | +0.42(+0.86%) |
Sep 10, 2010 | 48.93 | 48.96 | 48.93 | 48.96 | 6,482 | -0.11(-0.22%) |
Sep 09, 2010 | 49.26 | 49.26 | 49.07 | 49.07 | 6,075 | -0.12(-0.24%) |
Sep 08, 2010 | 49.15 | 49.23 | 49.12 | 49.19 | 4,533 | +0.02(+0.04%) |
Sep 07, 2010 | 49.33 | 49.33 | 49.17 | 49.17 | 4,978 | -0.31(-0.62%) |
Sep 03, 2010 | 49.31 | 49.48 | 49.29 | 49.48 | 55,177 | +0.09(+0.18%) |
Sep 02, 2010 | 49.50 | 49.50 | 49.27 | 49.39 | 26,247 | -0.11(-0.23%) |
Sep 01, 2010 | 49.72 | 49.72 | 49.38 | 49.50 | 5,718 | +0.03(+0.07%) |
Aug 31, 2010 | 49.54 | 49.54 | 49.43 | 49.47 | 6,073 | +0.13(+0.26%) |
Aug 30, 2010 | 49.34 | 49.34 | 49.22 | 49.34 | 4,181 | -0.01(-0.02%) |
Aug 27, 2010 | 49.38 | 49.49 | 49.22 | 49.35 | 28,554 | -0.08(-0.17%) |
Aug 26, 2010 | 49.34 | 49.44 | 49.27 | 49.43 | 9,805 | +0.14(+0.28%) |
Aug 25, 2010 | 49.29 | 49.41 | 49.15 | 49.29 | 4,917 | -0.17(-0.34%) |
Aug 24, 2010 | 49.17 | 49.47 | 49.17 | 49.47 | 8,236 | +0.35(+0.70%) |
Aug 23, 2010 | 49.12 | 49.12 | 48.97 | 49.12 | 8,180 | +0.09(+0.19%) |
Aug 20, 2010 | 48.84 | 49.03 | 48.83 | 49.03 | 7,098 | -0.40(-0.82%) |
Aug 19, 2010 | 49.51 | 49.66 | 49.27 | 49.43 | 22,334 | -0.04(-0.08%) |
Aug 18, 2010 | 49.51 | 49.57 | 49.47 | 49.47 | 21,330 | +0.06(+0.13%) |
Aug 17, 2010 | 49.39 | 49.41 | 49.26 | 49.41 | 3,715 | +0.15(+0.30%) |
Aug 16, 2010 | 49.27 | 49.31 | 49.18 | 49.26 | 3,516 | +0.43(+0.88%) |
Aug 13, 2010 | 49.03 | 49.03 | 48.83 | 48.83 | 14,375 | -0.27(-0.55%) |
Aug 12, 2010 | 49.06 | 49.18 | 49.06 | 49.10 | 5,714 | -0.08(-0.16%) |
Aug 11, 2010 | 49.31 | 49.48 | 49.12 | 49.18 | 7,718 | -0.88(-1.75%) |
Aug 10, 2010 | 49.59 | 50.05 | 49.56 | 50.05 | 12,196 | -0.08(-0.16%) |
Aug 09, 2010 | 50.08 | 50.13 | 50.08 | 50.13 | 14,564 | +0.03(+0.07%) |
Aug 06, 2010 | 50.29 | 50.29 | 50.10 | 50.10 | 14,761 | +0.18(+0.37%) |
Aug 05, 2010 | 49.76 | 49.91 | 49.76 | 49.91 | 22,813 | +0.20(+0.40%) |
Aug 04, 2010 | 49.86 | 49.86 | 49.54 | 49.71 | 9,711 | -0.09(-0.18%) |
Aug 03, 2010 | 49.77 | 49.83 | 49.66 | 49.80 | 20,354 | +0.32(+0.65%) |