Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 57.12 | 57.76 | 57.08 | 57.46 | 49,494,308 | +0.18(+0.31%) |
Oct 28, 2010 | 58.08 | 58.13 | 57.01 | 57.28 | 59,306,652 | -0.35(-0.61%) |
Oct 27, 2010 | 57.39 | 57.72 | 56.84 | 57.63 | 65,472,800 | -0.19(-0.33%) |
Oct 25, 2010 | 57.90 | 58.49 | 57.51 | 57.82 | 44,144,628 | +0.34(+0.60%) |
Oct 22, 2010 | 57.25 | 57.53 | 57.03 | 57.48 | 32,141,020 | +0.37(+0.64%) |
Oct 21, 2010 | 57.67 | 58.11 | 56.37 | 57.11 | 76,437,824 | -0.28(-0.48%) |
Oct 20, 2010 | 57.08 | 57.73 | 56.75 | 57.39 | 66,219,356 | +0.58(+1.02%) |
Oct 19, 2010 | 57.25 | 57.84 | 56.36 | 56.81 | 79,068,888 | -1.13(-1.95%) |
Oct 18, 2010 | 57.67 | 58.06 | 57.43 | 57.94 | 48,743,684 | +0.48(+0.84%) |
Oct 15, 2010 | 58.15 | 58.24 | 57.13 | 57.45 | 91,705,744 | -0.20(-0.34%) |
Oct 14, 2010 | 57.73 | 57.99 | 57.13 | 57.65 | 86,089,168 | -0.04(-0.07%) |
Oct 13, 2010 | 57.21 | 58.15 | 57.03 | 57.69 | 71,659,344 | +0.87(+1.52%) |
Oct 12, 2010 | 56.53 | 57.07 | 55.92 | 56.82 | 62,528,988 | +0.15(+0.26%) |
Oct 11, 2010 | 56.68 | 57.10 | 56.51 | 56.68 | 45,573,924 | +0.05(+0.09%) |
Oct 08, 2010 | 56.63 | 56.94 | 55.70 | 56.63 | 73,349,096 | +0.71(+1.27%) |
Oct 07, 2010 | 56.41 | 56.46 | 55.52 | 55.92 | 19,866 | -0.16(-0.29%) |
Oct 06, 2010 | 56.22 | 56.45 | 55.76 | 56.08 | 52,800,436 | -0.19(-0.33%) |
Oct 05, 2010 | 55.32 | 56.41 | 54.97 | 56.27 | 3,691,711 | +1.55(+2.84%) |
Oct 04, 2010 | 55.32 | 55.66 | 54.34 | 54.71 | 68,870,688 | -0.75(-1.36%) |
Oct 01, 2010 | 55.47 | 55.79 | 54.97 | 55.47 | 75,563,840 | +0.32(+0.57%) |
Sep 30, 2010 | 55.17 | 56.03 | 54.72 | 55.15 | 100,099,328 | -0.16(-0.29%) |
Sep 29, 2010 | 55.07 | 55.54 | 54.86 | 55.31 | 65,552,668 | +0.16(+0.28%) |
Sep 28, 2010 | 55.16 | 55.28 | 53.74 | 55.16 | 80,963,232 | +0.54(+0.99%) |
Sep 27, 2010 | 54.77 | 54.89 | 54.36 | 54.62 | 59,155,852 | -0.14(-0.25%) |
Sep 24, 2010 | 53.77 | 54.81 | 53.69 | 54.76 | 87,690,720 | +1.72(+3.25%) |
Sep 23, 2010 | 53.25 | 54.08 | 52.85 | 53.03 | 9,420 | -0.51(-0.96%) |
Sep 22, 2010 | 54.04 | 54.41 | 53.13 | 53.54 | 80,205,848 | -0.64(-1.19%) |
Sep 21, 2010 | 54.19 | 54.84 | 54.10 | 54.19 | 79,896,448 | -0.32(-0.59%) |
Sep 20, 2010 | 53.20 | 54.65 | 52.84 | 54.50 | 86,900,584 | +1.47(+2.78%) |
Sep 17, 2010 | 53.03 | 53.28 | 52.27 | 53.03 | 75,969,928 | -0.12(-0.23%) |
Sep 15, 2010 | 52.71 | 53.32 | 52.31 | 53.15 | 77,479,368 | +0.30(+0.57%) |
Sep 14, 2010 | 52.97 | 53.36 | 52.66 | 52.85 | 9,962 | -0.23(-0.43%) |
Sep 13, 2010 | 52.41 | 53.25 | 52.31 | 53.08 | 74,444,968 | +1.26(+2.43%) |
Sep 10, 2010 | 51.85 | 52.14 | 51.52 | 51.82 | 57,763,112 | +0.16(+0.31%) |
Sep 09, 2010 | 52.41 | 52.44 | 51.27 | 51.66 | 4,795 | +0.03(+0.06%) |
Sep 08, 2010 | 51.44 | 52.04 | 51.42 | 51.62 | 6,640 | +0.30(+0.59%) |
Sep 07, 2010 | 52.15 | 52.16 | 51.16 | 51.32 | 32,293 | -0.99(-1.90%) |
Sep 03, 2010 | 52.18 | 52.48 | 51.73 | 52.31 | 63,927,348 | +0.92(+1.79%) |
Sep 02, 2010 | 50.82 | 51.54 | 50.64 | 51.40 | 3,701,845 | +0.56(+1.10%) |
Sep 01, 2010 | 49.79 | 50.87 | 49.62 | 50.83 | 76,924,456 | +1.82(+3.72%) |
Aug 31, 2010 | 48.96 | 49.53 | 48.53 | 49.01 | 151,457 | -0.04(-0.08%) |
Aug 30, 2010 | 49.89 | 50.14 | 49.01 | 49.05 | 52,146,100 | +0.28(+0.58%) |
Aug 27, 2010 | 48.78 | 50.26 | 48.44 | 48.77 | 88,548,664 | -0.54(-1.09%) |
Aug 26, 2010 | 49.55 | 49.83 | 48.68 | 49.31 | 35,275 | +0.08(+0.17%) |
Aug 25, 2010 | 48.09 | 49.35 | 47.89 | 49.22 | 15,354 | +0.73(+1.51%) |
Aug 24, 2010 | 48.27 | 49.05 | 47.82 | 48.49 | 48,843 | -0.56(-1.14%) |
Aug 23, 2010 | 50.09 | 50.36 | 49.02 | 49.05 | 68,121,512 | -0.67(-1.36%) |
Aug 20, 2010 | 49.50 | 49.76 | 48.91 | 49.73 | 78,805,872 | +0.05(+0.10%) |
Aug 19, 2010 | 50.90 | 51.11 | 49.56 | 49.68 | 4,319,774 | -1.40(-2.74%) |
Aug 18, 2010 | 50.87 | 51.58 | 50.37 | 51.08 | 8,646,952 | +0.15(+0.30%) |
Aug 17, 2010 | 50.60 | 51.36 | 50.31 | 50.92 | 3,320 | +0.86(+1.72%) |
Aug 16, 2010 | 49.31 | 50.36 | 49.10 | 50.06 | 63,169,132 | +0.40(+0.80%) |
Aug 13, 2010 | 49.66 | 50.16 | 49.58 | 49.66 | 83,917,456 | -0.42(-0.84%) |
Aug 12, 2010 | 49.48 | 50.54 | 49.41 | 50.09 | 77,838,456 | -0.40(-0.79%) |
Aug 11, 2010 | 50.49 | 51.50 | 50.35 | 50.49 | 107,422,696 | -2.53(-4.77%) |
Aug 10, 2010 | 52.97 | 53.19 | 52.15 | 53.01 | 1,235,835 | -0.54(-1.02%) |
Aug 09, 2010 | 53.36 | 53.76 | 52.74 | 53.56 | 43,162,036 | +0.59(+1.11%) |
Aug 06, 2010 | 52.97 | 53.19 | 51.93 | 52.97 | 76,840,688 | -0.32(-0.60%) |
Aug 05, 2010 | 53.40 | 53.84 | 53.23 | 53.29 | 46,716,348 | -0.63(-1.18%) |
Aug 04, 2010 | 53.66 | 54.06 | 53.44 | 53.93 | 3,761 | +0.56(+1.05%) |
Aug 03, 2010 | 53.62 | 54.10 | 52.93 | 53.36 | 737 | -0.43(-0.80%) |