Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 63.90 | 65.82 | 63.81 | 64.32 | 1,897,795 | +1.24(+1.97%) |
Oct 28, 2010 | 62.71 | 63.16 | 62.63 | 63.08 | 786,682 | +0.92(+1.48%) |
Oct 27, 2010 | 62.08 | 62.21 | 61.67 | 62.16 | 880,749 | +0.43(+0.70%) |
Oct 25, 2010 | 62.12 | 62.24 | 61.63 | 61.73 | 2,111,999 | +0.28(+0.46%) |
Oct 22, 2010 | 61.43 | 61.57 | 61.22 | 61.45 | 610,001 | +0.68(+1.12%) |
Oct 21, 2010 | 61.58 | 61.92 | 60.47 | 60.77 | 1,159,476 | -0.69(-1.12%) |
Oct 20, 2010 | 60.89 | 61.71 | 60.86 | 61.46 | 509,628 | +0.82(+1.35%) |
Oct 19, 2010 | 60.95 | 61.30 | 60.29 | 60.64 | 710,018 | -1.99(-3.18%) |
Oct 18, 2010 | 62.09 | 62.75 | 61.88 | 62.63 | 573,095 | +0.64(+1.03%) |
Oct 15, 2010 | 62.50 | 62.51 | 61.63 | 61.99 | 893,489 | -0.16(-0.26%) |
Oct 14, 2010 | 61.96 | 62.28 | 61.76 | 62.15 | 916,335 | +0.41(+0.66%) |
Oct 13, 2010 | 61.65 | 61.98 | 61.53 | 61.74 | 1,051,284 | +0.66(+1.08%) |
Oct 12, 2010 | 60.62 | 61.28 | 60.21 | 61.08 | 1,202,384 | -0.18(-0.29%) |
Oct 11, 2010 | 61.08 | 61.31 | 60.99 | 61.26 | 744,822 | +0.37(+0.61%) |
Oct 08, 2010 | 60.89 | 61.06 | 60.47 | 60.89 | 1,498,871 | -0.02(-0.03%) |
Oct 07, 2010 | 61.22 | 61.23 | 60.55 | 60.91 | 1,348,292 | +0.33(+0.54%) |
Oct 06, 2010 | 60.76 | 61.04 | 60.51 | 60.58 | 1,550,534 | +0.23(+0.38%) |
Oct 05, 2010 | 59.68 | 60.52 | 59.55 | 60.35 | 2,081,681 | +1.01(+1.70%) |
Oct 04, 2010 | 59.52 | 59.76 | 59.07 | 59.34 | 716,905 | -0.83(-1.38%) |
Oct 01, 2010 | 60.17 | 60.38 | 59.67 | 60.17 | 1,954,183 | +1.38(+2.35%) |
Sep 30, 2010 | 59.53 | 59.82 | 58.56 | 58.79 | 2,326,779 | +0.23(+0.39%) |
Sep 29, 2010 | 58.43 | 58.85 | 58.27 | 58.56 | 641,353 | -0.24(-0.41%) |
Sep 28, 2010 | 58.54 | 58.90 | 57.88 | 58.80 | 679,373 | +0.23(+0.39%) |
Sep 27, 2010 | 58.99 | 58.99 | 58.44 | 58.57 | 485,252 | +0.05(+0.09%) |
Sep 24, 2010 | 58.25 | 58.82 | 58.18 | 58.52 | 808,096 | +1.13(+1.97%) |
Sep 23, 2010 | 56.98 | 57.97 | 56.87 | 57.39 | 612,822 | -0.17(-0.30%) |
Sep 22, 2010 | 57.72 | 58.16 | 57.40 | 57.56 | 942,772 | -0.41(-0.71%) |
Sep 21, 2010 | 58.17 | 58.45 | 57.39 | 57.97 | 686,511 | +0.10(+0.17%) |
Sep 20, 2010 | 57.44 | 58.03 | 57.23 | 57.87 | 403,639 | +1.05(+1.85%) |
Sep 17, 2010 | 56.82 | 57.68 | 56.59 | 56.82 | 459,709 | +0.01(+0.02%) |
Sep 15, 2010 | 56.20 | 56.94 | 56.00 | 56.81 | 648,024 | +0.61(+1.09%) |
Sep 14, 2010 | 55.87 | 56.50 | 55.64 | 56.20 | 1,091,393 | +0.30(+0.54%) |
Sep 13, 2010 | 56.24 | 56.26 | 55.77 | 55.90 | 1,230,671 | +0.63(+1.14%) |
Sep 10, 2010 | 55.15 | 55.45 | 55.05 | 55.27 | 773,757 | +0.60(+1.10%) |
Sep 09, 2010 | 54.95 | 55.14 | 54.47 | 54.67 | 469,059 | -0.03(-0.05%) |
Sep 08, 2010 | 54.27 | 55.09 | 54.27 | 54.70 | 500 | +1.05(+1.96%) |
Sep 07, 2010 | 53.90 | 54.00 | 53.41 | 53.65 | 667,969 | -0.98(-1.79%) |
Sep 03, 2010 | 54.46 | 54.74 | 54.21 | 54.63 | 379,385 | +0.90(+1.68%) |
Sep 02, 2010 | 53.05 | 53.73 | 53.00 | 53.73 | 1,227,609 | +0.36(+0.67%) |
Sep 01, 2010 | 52.71 | 53.45 | 52.58 | 53.37 | 1,011,632 | +2.00(+3.89%) |
Aug 31, 2010 | 51.33 | 51.69 | 51.00 | 51.37 | 500 | -0.14(-0.27%) |
Aug 30, 2010 | 51.61 | 51.99 | 51.48 | 51.51 | 427,790 | -0.95(-1.81%) |
Aug 27, 2010 | 52.46 | 52.50 | 51.18 | 52.46 | 521,867 | +1.13(+2.20%) |
Aug 26, 2010 | 51.38 | 51.87 | 51.07 | 51.33 | 631,817 | -0.07(-0.14%) |
Aug 25, 2010 | 50.71 | 51.61 | 50.48 | 51.40 | 100 | +0.23(+0.45%) |
Aug 24, 2010 | 51.24 | 51.53 | 50.77 | 51.17 | 1,280,780 | -1.15(-2.20%) |
Aug 23, 2010 | 52.28 | 52.72 | 52.10 | 52.32 | 428,250 | +0.15(+0.29%) |
Aug 20, 2010 | 51.84 | 52.20 | 51.61 | 52.17 | 466,450 | -0.49(-0.93%) |
Aug 19, 2010 | 53.61 | 53.78 | 52.45 | 52.66 | 731,587 | -1.46(-2.70%) |
Aug 18, 2010 | 54.35 | 54.45 | 53.85 | 54.12 | 393,383 | -0.17(-0.31%) |
Aug 17, 2010 | 54.49 | 54.55 | 54.03 | 54.29 | 266,979 | +0.73(+1.36%) |
Aug 16, 2010 | 53.01 | 53.74 | 52.93 | 53.56 | 411,927 | -0.18(-0.33%) |
Aug 13, 2010 | 53.74 | 54.02 | 53.30 | 53.74 | 333,611 | +0.10(+0.19%) |
Aug 12, 2010 | 53.15 | 53.90 | 53.08 | 53.64 | 443,232 | -0.41(-0.76%) |
Aug 11, 2010 | 54.30 | 54.30 | 53.85 | 54.05 | 200 | -2.07(-3.69%) |
Aug 10, 2010 | 55.43 | 56.36 | 54.95 | 56.12 | 726,537 | -0.06(-0.11%) |
Aug 09, 2010 | 56.40 | 56.46 | 55.51 | 56.18 | 488,677 | +0.35(+0.63%) |
Aug 06, 2010 | 55.83 | 55.87 | 55.00 | 55.83 | 387,778 | +0.24(+0.43%) |
Aug 05, 2010 | 55.62 | 55.68 | 55.14 | 55.59 | 449,009 | -0.24(-0.43%) |
Aug 04, 2010 | 55.65 | 56.09 | 55.47 | 55.83 | 730,303 | -0.59(-1.05%) |
Aug 03, 2010 | 56.04 | 56.51 | 55.80 | 56.42 | 548,013 | +0.53(+0.95%) |