Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 55.26 | 55.39 | 54.65 | 54.74 | 9,362,522 | -0.55(-1.00%) |
Oct 28, 2010 | 57.08 | 57.20 | 54.47 | 55.30 | 24,956,914 | -3.45(-5.86%) |
Oct 27, 2010 | 58.50 | 58.85 | 57.57 | 58.74 | 5,229,756 | -0.34(-0.58%) |
Oct 25, 2010 | 58.91 | 59.47 | 58.91 | 59.09 | 4,910,927 | +0.30(+0.51%) |
Oct 22, 2010 | 58.79 | 58.91 | 58.51 | 58.79 | 3,554,979 | -0.07(-0.12%) |
Oct 21, 2010 | 58.42 | 59.09 | 58.32 | 58.86 | 8,668,335 | +0.70(+1.21%) |
Oct 20, 2010 | 57.68 | 58.47 | 57.59 | 58.16 | 4,339,317 | +0.60(+1.04%) |
Oct 19, 2010 | 57.69 | 57.83 | 56.88 | 57.56 | 5,981,403 | -0.72(-1.24%) |
Oct 18, 2010 | 57.91 | 58.45 | 57.65 | 58.28 | 4,145,778 | +0.34(+0.58%) |
Oct 15, 2010 | 58.34 | 58.43 | 57.45 | 57.94 | 4,766,216 | +0.05(+0.08%) |
Oct 14, 2010 | 57.95 | 58.02 | 57.44 | 57.90 | 3,563,828 | -0.05(-0.08%) |
Oct 13, 2010 | 57.29 | 58.33 | 57.29 | 57.94 | 4,898,082 | +0.64(+1.12%) |
Oct 12, 2010 | 57.15 | 57.55 | 56.41 | 57.30 | 3,850,952 | -0.06(-0.11%) |
Oct 11, 2010 | 58.16 | 58.18 | 57.18 | 57.36 | 4,017,457 | -0.59(-1.02%) |
Oct 08, 2010 | 57.96 | 58.38 | 57.48 | 57.96 | 3,487,179 | +0.17(+0.29%) |
Oct 07, 2010 | 58.41 | 58.45 | 57.49 | 57.79 | 8,661 | -0.64(-1.10%) |
Oct 06, 2010 | 57.63 | 58.44 | 57.63 | 58.43 | 6,377,073 | +0.67(+1.16%) |
Oct 05, 2010 | 56.75 | 57.85 | 56.75 | 57.76 | 36,199 | +1.40(+2.49%) |
Oct 04, 2010 | 56.74 | 57.03 | 55.97 | 56.36 | 3,525,667 | -0.60(-1.05%) |
Oct 01, 2010 | 56.95 | 57.13 | 56.49 | 56.95 | 4,933,384 | +0.59(+1.05%) |
Sep 30, 2010 | 56.36 | 57.20 | 56.04 | 56.37 | 38,249 | -0.30(-0.52%) |
Sep 29, 2010 | 56.33 | 56.97 | 56.11 | 56.66 | 446 | +0.08(+0.15%) |
Sep 28, 2010 | 56.32 | 56.76 | 55.54 | 56.58 | 7,384 | +0.55(+0.99%) |
Sep 27, 2010 | 56.46 | 56.62 | 55.95 | 56.02 | 3,837,734 | -0.50(-0.89%) |
Sep 24, 2010 | 56.17 | 56.86 | 55.77 | 56.53 | 5,275,200 | +0.93(+1.67%) |
Sep 23, 2010 | 55.60 | 56.39 | 55.48 | 55.60 | 3,057,394 | -0.72(-1.27%) |
Sep 22, 2010 | 56.27 | 56.66 | 55.99 | 56.31 | 3,803,436 | +0.05(+0.09%) |
Sep 21, 2010 | 56.33 | 56.95 | 55.94 | 56.26 | 15,953 | -0.56(-0.98%) |
Sep 20, 2010 | 56.07 | 56.96 | 55.94 | 56.82 | 5,639,503 | +0.87(+1.56%) |
Sep 17, 2010 | 55.95 | 56.01 | 55.31 | 55.95 | 9,188,862 | +0.97(+1.76%) |
Sep 15, 2010 | 54.91 | 55.09 | 54.35 | 54.98 | 3,349,653 | -0.03(-0.06%) |
Sep 14, 2010 | 55.04 | 55.25 | 54.61 | 55.01 | 1,999 | -0.15(-0.27%) |
Sep 13, 2010 | 54.97 | 55.23 | 54.74 | 55.16 | 4,405,760 | +0.60(+1.10%) |
Sep 10, 2010 | 53.87 | 54.65 | 53.72 | 54.56 | 3,332,777 | +0.64(+1.18%) |
Sep 09, 2010 | 54.55 | 54.65 | 53.61 | 53.93 | 3,802,492 | +0.14(+0.25%) |
Sep 08, 2010 | 53.44 | 54.41 | 53.44 | 53.79 | 3,935 | +0.40(+0.74%) |
Sep 07, 2010 | 54.10 | 54.20 | 53.31 | 53.39 | 28,039 | -0.87(-1.61%) |
Sep 03, 2010 | 53.68 | 54.41 | 53.67 | 54.26 | 4,522,354 | +1.05(+1.97%) |
Sep 02, 2010 | 52.94 | 53.23 | 52.54 | 53.22 | 10,165 | +0.56(+1.06%) |
Sep 01, 2010 | 51.68 | 52.72 | 51.54 | 52.66 | 6,908,622 | +1.55(+3.04%) |
Aug 31, 2010 | 51.07 | 52.13 | 50.96 | 51.10 | 41,017 | -0.75(-1.45%) |
Aug 30, 2010 | 52.37 | 52.44 | 51.81 | 51.86 | 3,994,974 | -0.37(-0.71%) |
Aug 27, 2010 | 51.82 | 52.71 | 51.48 | 52.23 | 5,301,312 | +0.21(+0.41%) |
Aug 26, 2010 | 52.82 | 52.87 | 51.68 | 52.01 | 11,659 | -0.47(-0.90%) |
Aug 25, 2010 | 52.01 | 52.72 | 51.66 | 52.49 | 5,787 | +0.20(+0.37%) |
Aug 24, 2010 | 52.13 | 52.65 | 51.66 | 52.29 | 72,011 | -0.41(-0.78%) |
Aug 23, 2010 | 52.66 | 53.50 | 52.59 | 52.70 | 4,989,633 | +0.27(+0.52%) |
Aug 20, 2010 | 52.65 | 52.94 | 52.07 | 52.43 | 6,700,404 | -0.75(-1.41%) |
Aug 19, 2010 | 54.17 | 54.24 | 52.77 | 53.18 | 22,104 | -1.17(-2.15%) |
Aug 18, 2010 | 54.46 | 54.60 | 53.57 | 54.35 | 2,584 | +0.03(+0.05%) |
Aug 17, 2010 | 53.58 | 54.84 | 53.40 | 54.32 | 30,893 | +0.43(+0.79%) |
Aug 16, 2010 | 53.83 | 54.23 | 53.18 | 53.89 | 3,650,996 | -0.37(-0.69%) |
Aug 13, 2010 | 54.27 | 54.55 | 54.09 | 54.27 | 3,222,384 | -0.05(-0.09%) |
Aug 12, 2010 | 53.81 | 54.67 | 53.72 | 54.32 | 5,319,133 | -0.01(-0.01%) |
Aug 11, 2010 | 55.49 | 55.55 | 53.96 | 54.33 | 22,538 | -1.94(-3.46%) |
Aug 10, 2010 | 56.46 | 56.70 | 55.46 | 56.27 | 5,637,077 | -0.59(-1.05%) |
Aug 09, 2010 | 56.67 | 57.09 | 56.46 | 56.86 | 4,934,304 | +0.48(+0.85%) |
Aug 06, 2010 | 56.39 | 56.55 | 55.57 | 56.39 | 4,181,786 | -0.28(-0.49%) |
Aug 05, 2010 | 56.40 | 56.79 | 56.18 | 56.66 | 3,906,707 | -0.18(-0.32%) |
Aug 04, 2010 | 56.39 | 56.89 | 56.35 | 56.84 | 4,025 | +0.51(+0.91%) |
Aug 03, 2010 | 56.19 | 56.55 | 55.99 | 56.33 | 2,476 | -0.13(-0.23%) |