Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 62.60 | 62.88 | 62.02 | 62.64 | 4,803,241 | -0.79(-1.25%) |
Oct 28, 2010 | 64.40 | 64.65 | 62.69 | 63.43 | 9,285,907 | -0.34(-0.53%) |
Oct 27, 2010 | 63.55 | 64.12 | 62.66 | 63.77 | 4,357,945 | -0.24(-0.37%) |
Oct 25, 2010 | 65.06 | 65.45 | 63.92 | 64.01 | 4,178,414 | -0.49(-0.77%) |
Oct 22, 2010 | 65.06 | 65.77 | 64.35 | 64.50 | 3,691,989 | +0.17(+0.26%) |
Oct 21, 2010 | 65.97 | 66.84 | 64.07 | 64.33 | 5,382,980 | -0.97(-1.48%) |
Oct 20, 2010 | 65.72 | 65.91 | 64.95 | 65.30 | 4,813,795 | +0.52(+0.81%) |
Oct 19, 2010 | 66.61 | 66.96 | 64.57 | 64.78 | 5,839,869 | -2.83(-4.18%) |
Oct 18, 2010 | 67.03 | 68.16 | 66.75 | 67.61 | 5,302,022 | +1.29(+1.94%) |
Oct 15, 2010 | 65.89 | 66.88 | 65.32 | 66.32 | 4,914,689 | +0.40(+0.60%) |
Oct 14, 2010 | 66.84 | 68.11 | 65.64 | 65.93 | 8,811,886 | -0.15(-0.22%) |
Oct 13, 2010 | 65.81 | 66.31 | 64.55 | 66.07 | 8,997,016 | +2.00(+3.12%) |
Oct 12, 2010 | 61.51 | 64.43 | 61.11 | 64.08 | 10,462,035 | +2.87(+4.68%) |
Oct 11, 2010 | 62.40 | 62.47 | 60.96 | 61.21 | 5,792,083 | -1.06(-1.70%) |
Oct 08, 2010 | 62.27 | 62.83 | 60.90 | 62.27 | 4,032,404 | +0.93(+1.52%) |
Oct 07, 2010 | 62.86 | 62.92 | 61.02 | 61.34 | 202 | -1.25(-1.99%) |
Oct 06, 2010 | 63.49 | 63.67 | 62.23 | 62.58 | 3,934,379 | -0.42(-0.66%) |
Oct 05, 2010 | 63.14 | 63.73 | 62.70 | 63.00 | 202 | +0.67(+1.08%) |
Oct 04, 2010 | 63.40 | 63.62 | 61.37 | 62.33 | 4,834,489 | -1.30(-2.04%) |
Oct 01, 2010 | 63.62 | 64.39 | 63.28 | 63.62 | 4,117,339 | +0.06(+0.09%) |
Sep 30, 2010 | 63.56 | 65.23 | 63.52 | 63.57 | 8,256,994 | -0.83(-1.28%) |
Sep 29, 2010 | 63.18 | 65.01 | 62.93 | 64.39 | 3,702 | +1.91(+3.05%) |
Sep 28, 2010 | 62.20 | 63.72 | 61.67 | 62.48 | 1,011 | +0.83(+1.35%) |
Sep 27, 2010 | 60.26 | 62.58 | 60.07 | 61.65 | 12,612,810 | +2.27(+3.83%) |
Sep 24, 2010 | 59.41 | 59.57 | 58.97 | 59.38 | 5,840,846 | +0.58(+0.99%) |
Sep 23, 2010 | 58.36 | 59.76 | 58.14 | 58.80 | 6,049,882 | -0.42(-0.70%) |
Sep 22, 2010 | 59.09 | 59.35 | 58.21 | 59.21 | 6,640,561 | +0.22(+0.37%) |
Sep 21, 2010 | 59.82 | 60.31 | 58.89 | 58.99 | 6,269 | -0.54(-0.91%) |
Sep 20, 2010 | 59.73 | 59.83 | 58.89 | 59.54 | 7,673,931 | +0.06(+0.10%) |
Sep 17, 2010 | 59.48 | 59.82 | 59.07 | 59.48 | 16,101,310 | +0.38(+0.64%) |
Sep 15, 2010 | 57.76 | 59.47 | 57.10 | 59.10 | 13,010,306 | +1.41(+2.45%) |
Sep 14, 2010 | 58.12 | 58.40 | 57.30 | 57.69 | 2,992 | -0.48(-0.83%) |
Sep 13, 2010 | 59.10 | 59.50 | 57.60 | 58.17 | 8,814,132 | +0.02(+0.03%) |
Sep 10, 2010 | 55.29 | 59.42 | 54.91 | 58.15 | 21,603,944 | +3.48(+6.37%) |
Sep 09, 2010 | 54.27 | 55.80 | 53.78 | 54.67 | 708 | +1.54(+2.90%) |
Sep 08, 2010 | 53.13 | 53.82 | 52.45 | 53.13 | 4,435,021 | +0.68(+1.30%) |
Sep 07, 2010 | 54.03 | 54.10 | 52.03 | 52.45 | 4,973 | -1.27(-2.36%) |
Sep 03, 2010 | 54.56 | 54.69 | 53.59 | 53.71 | 4,384,973 | +0.33(+0.61%) |
Sep 02, 2010 | 54.16 | 55.13 | 53.05 | 53.39 | 2,073 | -0.33(-0.61%) |
Sep 01, 2010 | 51.86 | 54.81 | 51.45 | 53.71 | 9,332,996 | +3.16(+6.26%) |
Aug 31, 2010 | 50.42 | 51.90 | 50.08 | 50.55 | 13,381 | -1.31(-2.54%) |
Aug 30, 2010 | 51.27 | 52.92 | 51.25 | 51.87 | 5,192,903 | +0.43(+0.83%) |
Aug 27, 2010 | 50.65 | 51.51 | 49.88 | 51.44 | 4,102,717 | +1.36(+2.72%) |
Aug 26, 2010 | 51.38 | 51.48 | 49.98 | 50.08 | 1,112 | -0.76(-1.50%) |
Aug 25, 2010 | 50.91 | 51.41 | 50.10 | 50.84 | 5,739 | -0.91(-1.76%) |
Aug 24, 2010 | 49.52 | 53.08 | 49.18 | 51.75 | 384 | +1.45(+2.89%) |
Aug 23, 2010 | 51.15 | 51.65 | 50.20 | 50.29 | 5,961,507 | -0.13(-0.25%) |
Aug 20, 2010 | 51.13 | 51.17 | 49.47 | 50.42 | 7,959,459 | -1.30(-2.50%) |
Aug 19, 2010 | 53.32 | 53.63 | 51.56 | 51.72 | 5,419 | -1.75(-3.27%) |
Aug 18, 2010 | 53.56 | 54.39 | 52.94 | 53.47 | 2,326 | -0.44(-0.83%) |
Aug 17, 2010 | 54.25 | 55.29 | 53.80 | 53.91 | 1,621 | +0.81(+1.53%) |
Aug 16, 2010 | 52.92 | 53.71 | 51.75 | 53.10 | 5,309,134 | -0.44(-0.81%) |
Aug 13, 2010 | 53.54 | 54.13 | 52.84 | 53.54 | 4,130,660 | +0.26(+0.48%) |
Aug 12, 2010 | 52.15 | 54.08 | 51.93 | 53.28 | 6,356,085 | -0.27(-0.50%) |
Aug 11, 2010 | 54.59 | 54.67 | 52.40 | 53.55 | 5,679 | -1.84(-3.32%) |
Aug 10, 2010 | 55.43 | 56.13 | 55.20 | 55.39 | 36,353 | -0.79(-1.41%) |
Aug 09, 2010 | 57.21 | 57.22 | 55.39 | 56.18 | 8,623,327 | -0.29(-0.51%) |
Aug 06, 2010 | 56.46 | 57.12 | 54.87 | 56.46 | 12,436,198 | -0.81(-1.42%) |
Aug 05, 2010 | 54.82 | 57.71 | 54.53 | 57.27 | 981 | +4.32(+8.16%) |
Aug 04, 2010 | 50.77 | 54.01 | 50.75 | 52.95 | 60,318 | +3.13(+6.29%) |
Aug 03, 2010 | 50.32 | 50.94 | 49.00 | 49.82 | 2,849 | -0.29(-0.57%) |