Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 52.93 | 53.07 | 52.45 | 52.58 | 257,389 | -0.31(-0.59%) |
Oct 28, 2010 | 53.73 | 53.91 | 52.67 | 52.89 | 145,247 | -0.58(-1.08%) |
Oct 27, 2010 | 53.42 | 53.69 | 52.54 | 53.46 | 171,270 | -0.93(-1.71%) |
Oct 25, 2010 | 55.06 | 55.10 | 54.04 | 54.39 | 156,400 | -0.31(-0.57%) |
Oct 22, 2010 | 54.08 | 54.88 | 53.82 | 54.70 | 172,906 | +0.62(+1.15%) |
Oct 21, 2010 | 54.26 | 54.26 | 53.55 | 54.08 | 218,185 | +0.18(+0.33%) |
Oct 20, 2010 | 54.00 | 54.13 | 53.24 | 53.91 | 223,384 | +0.66(+1.25%) |
Oct 19, 2010 | 53.29 | 53.77 | 53.02 | 53.24 | 333,465 | -0.09(-0.17%) |
Oct 18, 2010 | 53.24 | 53.38 | 53.11 | 53.33 | 177,712 | +0.13(+0.25%) |
Oct 15, 2010 | 53.64 | 53.73 | 53.11 | 53.20 | 160,385 | -0.09(-0.17%) |
Oct 14, 2010 | 53.86 | 53.86 | 53.11 | 53.29 | 248,234 | -0.49(-0.91%) |
Oct 13, 2010 | 53.60 | 54.00 | 53.46 | 53.77 | 229,417 | +0.22(+0.41%) |
Oct 12, 2010 | 53.51 | 53.55 | 53.20 | 53.55 | 128,386 | +0.04(+0.08%) |
Oct 11, 2010 | 53.33 | 53.69 | 53.11 | 53.51 | 185,375 | +0.84(+1.60%) |
Oct 08, 2010 | 52.67 | 53.42 | 52.40 | 52.67 | 347,322 | -0.44(-0.83%) |
Oct 07, 2010 | 53.73 | 53.73 | 53.07 | 53.11 | 190,794 | -0.27(-0.50%) |
Oct 06, 2010 | 53.38 | 53.44 | 53.15 | 53.38 | 222,933 | +0.00(+0.00%) |
Oct 05, 2010 | 53.33 | 53.60 | 53.15 | 53.38 | 210,846 | +0.40(+0.75%) |
Oct 04, 2010 | 53.33 | 53.73 | 52.89 | 52.98 | 243,213 | -0.13(-0.25%) |
Oct 01, 2010 | 53.11 | 53.69 | 53.11 | 53.11 | 1,647,383 | -4.51(-7.83%) |
Sep 30, 2010 | 58.69 | 58.86 | 57.27 | 57.62 | 101,411 | -0.89(-1.51%) |
Sep 29, 2010 | 58.51 | 58.82 | 57.67 | 58.51 | 47,783 | -0.09(-0.15%) |
Sep 28, 2010 | 58.33 | 58.69 | 57.14 | 58.60 | 56 | +0.31(+0.53%) |
Sep 27, 2010 | 57.71 | 58.51 | 57.43 | 58.29 | 44,201 | +0.75(+1.31%) |
Sep 24, 2010 | 57.09 | 57.54 | 56.12 | 57.54 | 63,228 | +1.37(+2.44%) |
Sep 23, 2010 | 56.87 | 57.80 | 55.85 | 56.16 | 236 | -1.11(-1.93%) |
Sep 22, 2010 | 56.87 | 57.89 | 56.74 | 57.27 | 73,529 | +0.40(+0.70%) |
Sep 21, 2010 | 57.85 | 57.85 | 56.74 | 56.87 | 52,757 | -0.75(-1.31%) |
Sep 20, 2010 | 57.18 | 57.76 | 56.65 | 57.62 | 83,924 | +0.93(+1.64%) |
Sep 17, 2010 | 56.70 | 57.62 | 56.43 | 56.70 | 58,211 | -0.71(-1.23%) |
Sep 15, 2010 | 56.74 | 57.62 | 56.43 | 57.40 | 65,676 | +0.58(+1.01%) |
Sep 14, 2010 | 56.70 | 57.23 | 55.19 | 56.83 | 70,436 | +0.13(+0.23%) |
Sep 13, 2010 | 56.12 | 56.74 | 55.59 | 56.70 | 71,687 | +1.46(+2.64%) |
Sep 10, 2010 | 56.08 | 57.09 | 55.06 | 55.23 | 93,943 | -0.58(-1.03%) |
Sep 09, 2010 | 56.08 | 56.83 | 55.54 | 55.81 | 92,995 | +0.22(+0.40%) |
Sep 08, 2010 | 53.15 | 55.90 | 52.93 | 55.59 | 135,467 | +3.85(+7.44%) |
Sep 07, 2010 | 52.84 | 52.84 | 51.07 | 51.74 | 373 | -1.15(-2.18%) |
Sep 03, 2010 | 53.38 | 53.73 | 52.45 | 52.89 | 73,692 | +0.00(+0.00%) |
Sep 02, 2010 | 53.07 | 53.69 | 51.96 | 52.89 | 95 | -0.18(-0.33%) |
Sep 01, 2010 | 51.92 | 53.07 | 51.69 | 53.07 | 71,401 | +2.12(+4.17%) |
Aug 31, 2010 | 50.81 | 52.31 | 50.50 | 50.94 | 112 | -0.49(-0.95%) |
Aug 30, 2010 | 52.98 | 53.51 | 51.43 | 51.43 | 48,376 | -2.17(-4.05%) |
Aug 27, 2010 | 53.60 | 53.69 | 51.83 | 53.60 | 62,966 | +1.50(+2.89%) |
Aug 26, 2010 | 52.49 | 53.38 | 52.05 | 52.09 | 134 | -0.35(-0.68%) |
Aug 25, 2010 | 52.62 | 52.62 | 50.81 | 52.45 | 133 | -0.44(-0.84%) |
Aug 24, 2010 | 52.93 | 53.64 | 51.38 | 52.89 | 542 | -0.80(-1.48%) |
Aug 23, 2010 | 54.88 | 55.23 | 53.64 | 53.69 | 109,245 | -0.97(-1.78%) |
Aug 20, 2010 | 56.39 | 56.39 | 54.13 | 54.66 | 90,908 | -1.90(-3.36%) |
Aug 19, 2010 | 57.89 | 58.60 | 56.21 | 56.56 | 465 | -1.68(-2.89%) |
Aug 18, 2010 | 60.32 | 60.32 | 57.95 | 58.24 | 2,106 | -0.93(-1.57%) |
Aug 17, 2010 | 60.12 | 60.12 | 58.31 | 59.17 | 329 | +0.17(+0.29%) |
Aug 16, 2010 | 56.71 | 59.17 | 56.67 | 59.00 | 138,945 | +2.33(+4.11%) |
Aug 13, 2010 | 56.67 | 57.79 | 56.15 | 56.67 | 65,460 | -0.26(-0.45%) |
Aug 12, 2010 | 54.43 | 57.62 | 54.43 | 56.93 | 101,251 | +0.69(+1.23%) |
Aug 11, 2010 | 58.09 | 58.14 | 55.66 | 56.24 | 143,532 | -2.89(-4.89%) |
Aug 10, 2010 | 59.09 | 59.74 | 57.79 | 59.13 | 98,970 | -0.43(-0.72%) |
Aug 09, 2010 | 59.86 | 59.86 | 58.53 | 59.56 | 66,347 | +0.86(+1.47%) |
Aug 06, 2010 | 58.70 | 59.13 | 57.23 | 58.70 | 70,429 | +0.00(+0.00%) |
Aug 05, 2010 | 59.86 | 60.17 | 58.27 | 58.70 | 63,230 | -1.47(-2.44%) |
Aug 04, 2010 | 58.83 | 60.25 | 57.88 | 60.17 | 114,923 | +2.03(+3.49%) |
Aug 03, 2010 | 57.71 | 58.46 | 56.58 | 58.14 | 62,334 | +0.43(+0.75%) |