Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 53.45 | 53.54 | 53.23 | 53.38 | 314,491 | -0.23(-0.44%) |
Oct 28, 2010 | 53.48 | 53.66 | 53.15 | 53.61 | 708,802 | +0.17(+0.31%) |
Oct 27, 2010 | 53.54 | 53.80 | 52.98 | 53.45 | 1,785,613 | -0.34(-0.63%) |
Oct 25, 2010 | 54.04 | 54.25 | 53.59 | 53.78 | 598,242 | -0.26(-0.47%) |
Oct 22, 2010 | 54.02 | 54.36 | 53.86 | 54.04 | 554,797 | +0.06(+0.11%) |
Oct 21, 2010 | 53.86 | 54.24 | 53.69 | 53.98 | 583,831 | -0.05(-0.10%) |
Oct 20, 2010 | 53.58 | 54.10 | 53.58 | 54.03 | 812,301 | +0.26(+0.48%) |
Oct 19, 2010 | 53.97 | 54.27 | 53.54 | 53.78 | 707,631 | -0.93(-1.69%) |
Oct 18, 2010 | 54.27 | 54.76 | 54.27 | 54.70 | 467,262 | +0.81(+1.50%) |
Oct 15, 2010 | 53.97 | 54.28 | 53.56 | 53.90 | 1,320,361 | -0.65(-1.19%) |
Oct 14, 2010 | 54.00 | 54.58 | 53.72 | 54.55 | 1,424,189 | +1.56(+2.94%) |
Oct 13, 2010 | 52.80 | 53.31 | 52.71 | 52.99 | 640,935 | +0.19(+0.36%) |
Oct 12, 2010 | 52.74 | 52.98 | 52.50 | 52.80 | 635,340 | -0.62(-1.16%) |
Oct 11, 2010 | 53.52 | 53.67 | 53.33 | 53.42 | 257,724 | -0.15(-0.28%) |
Oct 08, 2010 | 53.57 | 53.63 | 53.14 | 53.57 | 458,440 | -0.06(-0.11%) |
Oct 07, 2010 | 54.10 | 54.10 | 53.47 | 53.63 | 369,403 | -0.03(-0.06%) |
Oct 06, 2010 | 53.75 | 53.88 | 53.60 | 53.66 | 627,988 | -0.63(-1.17%) |
Oct 05, 2010 | 53.78 | 54.31 | 53.73 | 54.29 | 533,221 | +0.93(+1.75%) |
Oct 04, 2010 | 53.31 | 53.71 | 53.15 | 53.35 | 489,866 | -0.76(-1.41%) |
Oct 01, 2010 | 54.12 | 54.26 | 53.91 | 54.12 | 710,335 | +0.17(+0.31%) |
Sep 30, 2010 | 54.52 | 54.88 | 53.85 | 53.95 | 954,799 | -1.07(-1.95%) |
Sep 29, 2010 | 55.02 | 55.29 | 54.80 | 55.02 | 652,904 | -0.11(-0.20%) |
Sep 28, 2010 | 54.86 | 55.20 | 54.48 | 55.13 | 468,062 | +0.57(+1.04%) |
Sep 27, 2010 | 55.16 | 55.17 | 54.49 | 54.57 | 563,197 | -0.50(-0.90%) |
Sep 24, 2010 | 54.67 | 55.07 | 54.54 | 55.07 | 869,733 | +1.58(+2.95%) |
Sep 23, 2010 | 53.45 | 53.81 | 53.29 | 53.49 | 453,748 | -0.44(-0.81%) |
Sep 22, 2010 | 54.21 | 54.21 | 53.55 | 53.93 | 662,694 | -0.06(-0.11%) |
Sep 21, 2010 | 54.50 | 54.50 | 53.78 | 53.99 | 1,105,611 | -0.41(-0.76%) |
Sep 20, 2010 | 54.19 | 54.50 | 53.80 | 54.40 | 1,276,152 | +0.51(+0.94%) |
Sep 17, 2010 | 53.90 | 54.24 | 53.77 | 53.90 | 337,641 | +0.22(+0.41%) |
Sep 15, 2010 | 53.21 | 53.68 | 53.08 | 53.68 | 888,466 | +1.07(+2.03%) |
Sep 14, 2010 | 52.32 | 52.86 | 52.13 | 52.61 | 530 | -0.37(-0.70%) |
Sep 13, 2010 | 53.14 | 53.14 | 52.74 | 52.98 | 1,289,835 | -0.23(-0.44%) |
Sep 10, 2010 | 53.24 | 53.36 | 53.08 | 53.21 | 1,136,620 | -0.08(-0.14%) |
Sep 09, 2010 | 53.17 | 53.35 | 52.97 | 53.29 | 2,195,271 | +1.19(+2.29%) |
Sep 08, 2010 | 52.03 | 52.19 | 51.89 | 52.10 | 893,310 | -0.09(-0.17%) |
Sep 07, 2010 | 52.48 | 52.62 | 52.13 | 52.19 | 455,114 | -0.35(-0.67%) |
Sep 03, 2010 | 52.31 | 52.71 | 52.10 | 52.54 | 808,865 | +1.12(+2.18%) |
Sep 02, 2010 | 51.12 | 51.42 | 50.92 | 51.42 | 183 | -0.46(-0.89%) |
Sep 01, 2010 | 51.44 | 51.92 | 51.25 | 51.88 | 842,086 | +0.69(+1.35%) |
Aug 31, 2010 | 51.15 | 51.59 | 51.00 | 51.18 | 3,449 | -0.31(-0.60%) |
Aug 30, 2010 | 51.81 | 51.86 | 51.44 | 51.49 | 588,097 | -0.64(-1.23%) |
Aug 27, 2010 | 52.28 | 52.35 | 51.64 | 52.13 | 555,321 | +0.34(+0.65%) |
Aug 26, 2010 | 52.04 | 52.31 | 51.59 | 51.79 | 731,777 | -0.26(-0.49%) |
Aug 25, 2010 | 51.92 | 52.13 | 51.52 | 52.05 | 955,359 | -0.53(-1.00%) |
Aug 24, 2010 | 52.56 | 52.75 | 52.16 | 52.58 | 785,503 | -0.15(-0.29%) |
Aug 23, 2010 | 53.16 | 53.28 | 52.68 | 52.73 | 445,903 | -0.35(-0.67%) |
Aug 20, 2010 | 53.02 | 53.29 | 52.75 | 53.08 | 497,097 | -0.63(-1.16%) |
Aug 19, 2010 | 53.79 | 54.21 | 53.31 | 53.71 | 965,798 | +0.47(+0.89%) |
Aug 18, 2010 | 53.34 | 53.46 | 53.19 | 53.23 | 572,990 | -0.02(-0.03%) |
Aug 17, 2010 | 53.41 | 53.46 | 53.14 | 53.25 | 543,751 | +0.13(+0.24%) |
Aug 16, 2010 | 52.75 | 53.15 | 52.65 | 53.12 | 642,544 | +0.46(+0.87%) |
Aug 13, 2010 | 52.66 | 53.00 | 52.46 | 52.66 | 527,065 | -0.21(-0.40%) |
Aug 12, 2010 | 52.76 | 53.08 | 52.63 | 52.87 | 265 | +0.25(+0.47%) |
Aug 11, 2010 | 53.51 | 53.51 | 52.58 | 52.62 | 3,359 | -1.55(-2.85%) |
Aug 10, 2010 | 54.03 | 54.46 | 53.63 | 54.17 | 964,138 | -0.15(-0.28%) |
Aug 09, 2010 | 54.30 | 54.43 | 53.97 | 54.32 | 1,040,108 | -0.34(-0.62%) |
Aug 06, 2010 | 54.66 | 54.75 | 54.12 | 54.66 | 1,189,194 | +0.21(+0.39%) |
Aug 05, 2010 | 54.49 | 54.58 | 54.21 | 54.45 | 1,638,778 | -1.52(-2.71%) |
Aug 04, 2010 | 55.59 | 56.28 | 55.22 | 55.96 | 663 | +1.12(+2.03%) |
Aug 03, 2010 | 54.80 | 54.97 | 54.30 | 54.85 | 1,447,306 | +0.55(+1.01%) |