Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 49.26 | 49.38 | 48.71 | 48.80 | 10,502,659 | -0.49(-1.00%) |
Oct 28, 2010 | 50.89 | 50.99 | 48.56 | 49.29 | 27,996,084 | -3.07(-5.86%) |
Oct 27, 2010 | 52.15 | 52.46 | 51.32 | 52.37 | 5,866,618 | -0.31(-0.58%) |
Oct 25, 2010 | 52.52 | 53.01 | 52.52 | 52.67 | 5,508,964 | +0.27(+0.51%) |
Oct 22, 2010 | 52.41 | 52.52 | 52.16 | 52.41 | 3,987,892 | -0.06(-0.12%) |
Oct 21, 2010 | 52.08 | 52.67 | 51.99 | 52.47 | 9,723,936 | +0.63(+1.21%) |
Oct 20, 2010 | 51.41 | 52.12 | 51.34 | 51.84 | 4,867,745 | +0.53(+1.04%) |
Oct 19, 2010 | 51.43 | 51.55 | 50.71 | 51.31 | 6,709,798 | -0.64(-1.24%) |
Oct 18, 2010 | 51.62 | 52.10 | 51.39 | 51.95 | 4,650,637 | +0.30(+0.58%) |
Oct 15, 2010 | 52.01 | 52.09 | 51.21 | 51.65 | 5,346,630 | +0.04(+0.08%) |
Oct 14, 2010 | 51.66 | 51.72 | 51.20 | 51.61 | 3,997,819 | -0.04(-0.08%) |
Oct 13, 2010 | 51.07 | 51.99 | 51.07 | 51.65 | 5,494,554 | +0.57(+1.12%) |
Oct 12, 2010 | 50.95 | 51.30 | 50.28 | 51.08 | 4,319,908 | -0.06(-0.11%) |
Oct 11, 2010 | 51.85 | 51.86 | 50.97 | 51.14 | 4,506,689 | -0.53(-1.02%) |
Oct 08, 2010 | 51.66 | 52.05 | 51.24 | 51.66 | 3,911,836 | +0.15(+0.29%) |
Oct 07, 2010 | 52.07 | 52.10 | 51.25 | 51.51 | 9,716 | -0.57(-1.10%) |
Oct 06, 2010 | 51.37 | 52.09 | 51.37 | 52.09 | 7,153,652 | +0.60(+1.16%) |
Oct 05, 2010 | 50.59 | 51.57 | 50.59 | 51.49 | 40,607 | +1.25(+2.49%) |
Oct 04, 2010 | 50.58 | 50.84 | 49.90 | 50.24 | 3,955,011 | -0.53(-1.05%) |
Oct 01, 2010 | 50.77 | 50.93 | 50.35 | 50.77 | 5,534,155 | +0.53(+1.05%) |
Sep 30, 2010 | 50.24 | 50.99 | 49.95 | 50.25 | 42,907 | -0.26(-0.52%) |
Sep 29, 2010 | 50.22 | 50.79 | 50.02 | 50.51 | 500 | +0.08(+0.15%) |
Sep 28, 2010 | 50.21 | 50.60 | 49.51 | 50.44 | 8,283 | +0.49(+0.99%) |
Sep 27, 2010 | 50.33 | 50.48 | 49.87 | 49.94 | 4,305,080 | -0.45(-0.89%) |
Sep 24, 2010 | 50.07 | 50.68 | 49.71 | 50.39 | 5,917,597 | +0.83(+1.67%) |
Sep 23, 2010 | 49.56 | 50.27 | 49.46 | 49.56 | 3,429,713 | -0.64(-1.27%) |
Sep 22, 2010 | 50.16 | 50.51 | 49.91 | 50.20 | 4,266,606 | +0.05(+0.09%) |
Sep 21, 2010 | 50.21 | 50.77 | 49.87 | 50.15 | 17,896 | -0.50(-0.98%) |
Sep 20, 2010 | 49.98 | 50.78 | 49.87 | 50.65 | 6,326,263 | +0.78(+1.56%) |
Sep 17, 2010 | 49.87 | 49.93 | 49.31 | 49.87 | 10,307,851 | +0.86(+1.76%) |
Sep 15, 2010 | 48.95 | 49.11 | 48.45 | 49.01 | 3,757,563 | -0.03(-0.06%) |
Sep 14, 2010 | 49.07 | 49.25 | 48.69 | 49.04 | 2,243 | -0.13(-0.27%) |
Sep 13, 2010 | 49.00 | 49.24 | 48.80 | 49.17 | 4,942,279 | +0.53(+1.10%) |
Sep 10, 2010 | 48.02 | 48.71 | 47.89 | 48.64 | 3,738,632 | +0.57(+1.18%) |
Sep 09, 2010 | 48.63 | 48.72 | 47.79 | 48.07 | 4,265,547 | +0.12(+0.25%) |
Sep 08, 2010 | 47.64 | 48.51 | 47.64 | 47.95 | 4,414 | +0.35(+0.74%) |
Sep 07, 2010 | 48.23 | 48.31 | 47.53 | 47.60 | 31,453 | -0.78(-1.61%) |
Sep 03, 2010 | 47.85 | 48.51 | 47.84 | 48.37 | 5,073,071 | +0.93(+1.97%) |
Sep 02, 2010 | 47.19 | 47.45 | 46.84 | 47.44 | 11,403 | +0.50(+1.06%) |
Sep 01, 2010 | 46.07 | 46.99 | 45.94 | 46.94 | 7,749,931 | +1.38(+3.04%) |
Aug 31, 2010 | 45.52 | 46.47 | 45.43 | 45.56 | 46,012 | -0.67(-1.45%) |
Aug 30, 2010 | 46.68 | 46.75 | 46.19 | 46.23 | 4,481,469 | -0.33(-0.71%) |
Aug 27, 2010 | 46.20 | 46.99 | 45.89 | 46.56 | 5,946,888 | +0.19(+0.41%) |
Aug 26, 2010 | 47.09 | 47.13 | 46.07 | 46.37 | 13,079 | -0.42(-0.90%) |
Aug 25, 2010 | 46.36 | 46.99 | 46.05 | 46.79 | 6,492 | +0.17(+0.37%) |
Aug 24, 2010 | 46.47 | 46.94 | 46.05 | 46.62 | 80,781 | -0.37(-0.78%) |
Aug 23, 2010 | 46.94 | 47.69 | 46.88 | 46.98 | 5,597,254 | +0.24(+0.52%) |
Aug 20, 2010 | 46.94 | 47.19 | 46.42 | 46.74 | 7,516,357 | -0.67(-1.41%) |
Aug 19, 2010 | 48.29 | 48.35 | 47.05 | 47.41 | 24,795 | -1.04(-2.15%) |
Aug 18, 2010 | 48.55 | 48.67 | 47.75 | 48.45 | 2,899 | -0.02(-0.05%) |
Aug 17, 2010 | 47.81 | 48.93 | 47.65 | 48.47 | 34,620 | +0.38(+0.79%) |
Aug 16, 2010 | 48.03 | 48.40 | 47.46 | 48.09 | 4,091,389 | -0.33(-0.69%) |
Aug 13, 2010 | 48.43 | 48.68 | 48.27 | 48.43 | 3,611,076 | -0.05(-0.10%) |
Aug 12, 2010 | 48.02 | 48.78 | 47.94 | 48.47 | 5,960,741 | -0.01(-0.01%) |
Aug 11, 2010 | 49.52 | 49.57 | 48.15 | 48.48 | 25,257 | -1.73(-3.46%) |
Aug 10, 2010 | 50.39 | 50.60 | 49.49 | 50.21 | 6,317,036 | -0.53(-1.05%) |
Aug 09, 2010 | 50.57 | 50.94 | 50.39 | 50.74 | 5,529,492 | +0.43(+0.85%) |
Aug 06, 2010 | 50.32 | 50.46 | 49.58 | 50.32 | 4,686,204 | -0.25(-0.49%) |
Aug 05, 2010 | 50.33 | 50.68 | 50.13 | 50.56 | 4,377,944 | -0.16(-0.32%) |
Aug 04, 2010 | 50.32 | 50.77 | 50.28 | 50.73 | 4,510 | +0.46(+0.91%) |
Aug 03, 2010 | 50.14 | 50.47 | 49.96 | 50.27 | 2,775 | -0.12(-0.23%) |