Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 50.34 | 50.91 | 50.25 | 50.84 | 13,601 | +0.63(+1.26%) |
Oct 28, 2010 | 50.21 | 50.56 | 49.90 | 50.21 | 36,380 | +0.14(+0.27%) |
Oct 27, 2010 | 50.34 | 50.79 | 50.07 | 50.07 | 35,221 | -1.96(-3.76%) |
Oct 25, 2010 | 52.32 | 52.66 | 52.03 | 52.03 | 22,867 | +0.40(+0.77%) |
Oct 22, 2010 | 51.14 | 51.81 | 50.76 | 51.63 | 26,496 | +0.07(+0.13%) |
Oct 21, 2010 | 52.25 | 52.25 | 51.23 | 51.56 | 76,518 | -0.64(-1.22%) |
Oct 20, 2010 | 51.60 | 52.29 | 51.60 | 52.20 | 18,787 | +0.36(+0.69%) |
Oct 19, 2010 | 51.17 | 52.24 | 50.83 | 51.84 | 24,687 | +0.55(+1.07%) |
Oct 18, 2010 | 51.53 | 51.74 | 51.21 | 51.29 | 81,270 | +0.38(+0.74%) |
Oct 15, 2010 | 51.23 | 51.35 | 50.48 | 50.92 | 77,563 | -1.26(-2.41%) |
Oct 14, 2010 | 53.39 | 53.73 | 51.77 | 52.17 | 67,768 | -0.98(-1.85%) |
Oct 13, 2010 | 52.72 | 53.24 | 52.42 | 53.16 | 107,526 | -0.35(-0.66%) |
Oct 12, 2010 | 54.24 | 54.87 | 53.51 | 53.51 | 31,280 | -0.63(-1.17%) |
Oct 11, 2010 | 54.24 | 54.53 | 53.84 | 54.14 | 68,376 | -0.42(-0.77%) |
Oct 08, 2010 | 54.56 | 55.65 | 54.45 | 54.56 | 54,652 | -0.72(-1.30%) |
Oct 07, 2010 | 55.62 | 55.62 | 55.16 | 55.28 | 21,101 | -0.74(-1.32%) |
Oct 06, 2010 | 54.82 | 56.29 | 54.82 | 56.02 | 49,657 | +1.22(+2.22%) |
Oct 05, 2010 | 55.46 | 55.46 | 54.68 | 54.80 | 27,548 | -0.74(-1.34%) |
Oct 04, 2010 | 55.45 | 55.61 | 55.12 | 55.54 | 29,215 | +0.06(+0.11%) |
Oct 01, 2010 | 55.48 | 55.79 | 54.90 | 55.48 | 60,742 | -0.47(-0.85%) |
Sep 30, 2010 | 55.70 | 55.95 | 54.87 | 55.95 | 50,194 | -0.09(-0.15%) |
Sep 29, 2010 | 56.57 | 56.57 | 55.60 | 56.04 | 20,192 | -0.18(-0.31%) |
Sep 28, 2010 | 55.99 | 56.43 | 55.77 | 56.21 | 43,785 | +0.54(+0.98%) |
Sep 27, 2010 | 54.87 | 55.73 | 54.87 | 55.67 | 29,731 | +1.38(+2.55%) |
Sep 24, 2010 | 54.69 | 54.78 | 54.22 | 54.29 | 36,575 | -1.07(-1.93%) |
Sep 23, 2010 | 55.92 | 55.92 | 54.96 | 55.36 | 87,401 | +0.42(+0.77%) |
Sep 22, 2010 | 55.10 | 55.34 | 54.37 | 54.93 | 634,929 | +0.91(+1.69%) |
Sep 21, 2010 | 53.42 | 54.56 | 52.83 | 54.02 | 85,498 | +0.86(+1.62%) |
Sep 20, 2010 | 53.35 | 53.35 | 52.74 | 53.16 | 14,951 | +0.47(+0.90%) |
Sep 17, 2010 | 52.69 | 53.18 | 52.31 | 52.69 | 69,438 | -0.70(-1.32%) |
Sep 15, 2010 | 53.81 | 54.14 | 53.33 | 53.39 | 22,174 | -1.41(-2.58%) |
Sep 14, 2010 | 54.20 | 54.81 | 54.05 | 54.81 | 33,283 | +1.12(+2.09%) |
Sep 13, 2010 | 53.20 | 54.16 | 52.96 | 53.68 | 30,393 | -0.01(-0.01%) |
Sep 10, 2010 | 53.63 | 53.94 | 53.02 | 53.69 | 157,782 | -0.40(-0.74%) |
Sep 09, 2010 | 54.66 | 55.12 | 53.85 | 54.09 | 250,945 | -1.86(-3.32%) |
Sep 08, 2010 | 56.17 | 56.17 | 55.39 | 55.95 | 19,255 | -0.39(-0.69%) |
Sep 07, 2010 | 55.78 | 56.46 | 55.78 | 56.34 | 59,455 | +1.40(+2.54%) |
Sep 03, 2010 | 54.01 | 54.99 | 53.28 | 54.94 | 181,137 | -0.73(-1.32%) |
Sep 02, 2010 | 56.21 | 56.21 | 55.28 | 55.67 | 181,623 | -1.06(-1.88%) |
Sep 01, 2010 | 57.57 | 57.79 | 56.32 | 56.74 | 106,575 | -1.78(-3.04%) |
Aug 31, 2010 | 58.47 | 58.68 | 57.89 | 58.52 | 50,864 | +0.77(+1.34%) |
Aug 30, 2010 | 56.69 | 57.75 | 56.58 | 57.75 | 75,763 | +1.48(+2.63%) |
Aug 27, 2010 | 56.27 | 58.75 | 56.03 | 56.27 | 147,949 | -2.42(-4.13%) |
Aug 26, 2010 | 57.80 | 58.71 | 57.80 | 58.69 | 139,519 | +1.07(+1.86%) |
Aug 25, 2010 | 58.81 | 59.34 | 57.20 | 57.62 | 204,531 | -0.63(-1.07%) |
Aug 24, 2010 | 57.51 | 58.33 | 57.13 | 58.24 | 86,993 | +1.74(+3.07%) |
Aug 23, 2010 | 56.44 | 56.78 | 55.90 | 56.51 | 86,361 | -0.16(-0.28%) |
Aug 20, 2010 | 56.86 | 57.70 | 56.38 | 56.67 | 87,495 | +0.05(+0.09%) |
Aug 19, 2010 | 55.59 | 57.18 | 55.19 | 56.61 | 95,459 | +1.36(+2.47%) |
Aug 18, 2010 | 55.54 | 56.09 | 55.23 | 55.25 | 50,289 | +0.44(+0.80%) |
Aug 17, 2010 | 55.44 | 55.44 | 54.68 | 54.81 | 190,572 | -0.46(-0.84%) |
Aug 16, 2010 | 54.56 | 55.38 | 54.53 | 55.27 | 107,066 | +2.32(+4.37%) |
Aug 13, 2010 | 52.96 | 53.13 | 52.43 | 52.96 | 95,175 | +0.96(+1.85%) |
Aug 12, 2010 | 52.18 | 52.71 | 51.84 | 51.99 | 119,052 | -0.18(-0.34%) |
Aug 11, 2010 | 51.25 | 52.18 | 51.24 | 52.17 | 149,360 | +1.04(+2.03%) |
Aug 10, 2010 | 51.46 | 51.96 | 50.88 | 51.13 | 53,088 | +0.02(+0.04%) |
Aug 09, 2010 | 51.08 | 51.22 | 50.99 | 51.11 | 46,550 | -0.17(-0.34%) |
Aug 06, 2010 | 51.28 | 51.36 | 50.71 | 51.28 | 43,362 | +0.82(+1.62%) |
Aug 05, 2010 | 50.71 | 50.99 | 50.46 | 50.46 | 70,847 | +0.17(+0.34%) |
Aug 04, 2010 | 51.08 | 51.08 | 50.29 | 50.29 | 78,848 | -0.48(-0.94%) |
Aug 03, 2010 | 50.71 | 51.23 | 50.60 | 50.77 | 38,105 | +0.05(+0.09%) |