Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 57.56 | 58.14 | 57.48 | 58.02 | 2,561,910 | +0.45(+0.78%) |
Oct 28, 2010 | 58.43 | 58.69 | 57.41 | 57.57 | 2,434,100 | -0.60(-1.03%) |
Oct 27, 2010 | 58.25 | 58.44 | 57.60 | 58.17 | 2,021,716 | -0.06(-0.10%) |
Oct 25, 2010 | 58.26 | 58.75 | 58.22 | 58.23 | 1,940,889 | +0.31(+0.54%) |
Oct 22, 2010 | 58.57 | 58.95 | 57.80 | 57.92 | 2,223,504 | -0.44(-0.75%) |
Oct 21, 2010 | 58.99 | 59.18 | 58.02 | 58.36 | 2,525,165 | -0.35(-0.60%) |
Oct 20, 2010 | 57.73 | 58.87 | 57.61 | 58.71 | 3,043,025 | +1.00(+1.73%) |
Oct 19, 2010 | 57.62 | 58.15 | 57.33 | 57.71 | 2,375,178 | -0.31(-0.53%) |
Oct 18, 2010 | 57.60 | 58.03 | 57.60 | 58.02 | 1,803,464 | +0.43(+0.75%) |
Oct 15, 2010 | 57.73 | 57.87 | 57.32 | 57.59 | 2,576,560 | +0.14(+0.24%) |
Oct 14, 2010 | 57.03 | 57.98 | 57.03 | 57.45 | 2,718,364 | +0.32(+0.56%) |
Oct 13, 2010 | 57.00 | 57.56 | 56.99 | 57.13 | 2,443,359 | +0.26(+0.46%) |
Oct 12, 2010 | 56.45 | 56.98 | 56.30 | 56.87 | 1,621,097 | +0.38(+0.67%) |
Oct 11, 2010 | 56.29 | 56.64 | 56.23 | 56.49 | 1,296,749 | +0.16(+0.28%) |
Oct 08, 2010 | 56.33 | 56.46 | 55.79 | 56.33 | 1,435,435 | +0.28(+0.50%) |
Oct 07, 2010 | 56.22 | 56.32 | 55.83 | 56.05 | 2,145,098 | -0.07(-0.12%) |
Oct 06, 2010 | 56.54 | 56.74 | 55.98 | 56.12 | 2,775,257 | -0.45(-0.80%) |
Oct 05, 2010 | 56.57 | 56.75 | 55.83 | 56.57 | 3,883,493 | +0.48(+0.86%) |
Oct 04, 2010 | 56.18 | 56.69 | 55.79 | 56.09 | 2,145,611 | -0.28(-0.50%) |
Oct 01, 2010 | 56.37 | 56.99 | 55.86 | 56.37 | 3,307,231 | -0.62(-1.09%) |
Sep 30, 2010 | 56.99 | 57.60 | 56.98 | 56.99 | 14,632 | +0.23(+0.41%) |
Sep 29, 2010 | 57.29 | 57.30 | 56.57 | 56.76 | 2,473,950 | -0.76(-1.32%) |
Sep 28, 2010 | 57.17 | 57.67 | 56.68 | 57.52 | 17,832 | +0.61(+1.07%) |
Sep 27, 2010 | 57.05 | 57.41 | 56.83 | 56.91 | 2,102,599 | -0.25(-0.44%) |
Sep 24, 2010 | 56.87 | 57.36 | 56.73 | 57.16 | 2,428,241 | +0.88(+1.56%) |
Sep 23, 2010 | 56.28 | 57.04 | 56.26 | 56.28 | 1,950,450 | -0.66(-1.16%) |
Sep 22, 2010 | 57.51 | 57.82 | 56.91 | 56.94 | 2,917,416 | -0.38(-0.66%) |
Sep 21, 2010 | 58.23 | 58.28 | 57.24 | 57.32 | 2,932,562 | -0.82(-1.41%) |
Sep 20, 2010 | 57.88 | 58.20 | 57.59 | 58.14 | 2,563,735 | +0.48(+0.83%) |
Sep 17, 2010 | 57.66 | 57.96 | 57.50 | 57.66 | 3,753,338 | +0.31(+0.54%) |
Sep 15, 2010 | 56.52 | 57.49 | 56.42 | 57.35 | 2,283,787 | +0.25(+0.44%) |
Sep 14, 2010 | 56.70 | 57.48 | 56.47 | 57.10 | 3,433,932 | +0.28(+0.49%) |
Sep 13, 2010 | 56.55 | 56.85 | 56.02 | 56.82 | 3,031,754 | +0.77(+1.37%) |
Sep 10, 2010 | 56.13 | 56.19 | 55.59 | 56.05 | 1,899,451 | -0.01(-0.02%) |
Sep 09, 2010 | 56.23 | 56.28 | 55.66 | 56.06 | 3,139 | +0.29(+0.52%) |
Sep 08, 2010 | 55.54 | 56.10 | 55.48 | 55.77 | 2,801,763 | +0.36(+0.65%) |
Sep 07, 2010 | 56.04 | 56.10 | 55.39 | 55.41 | 348 | -1.04(-1.84%) |
Sep 03, 2010 | 55.82 | 56.45 | 55.71 | 56.45 | 2,687,690 | +0.82(+1.47%) |
Sep 02, 2010 | 55.69 | 55.94 | 54.96 | 55.63 | 645 | -0.22(-0.39%) |
Sep 01, 2010 | 55.50 | 55.96 | 55.13 | 55.85 | 3,685,932 | +0.82(+1.49%) |
Aug 31, 2010 | 54.96 | 55.24 | 54.19 | 55.03 | 8,616 | +0.55(+1.01%) |
Aug 30, 2010 | 54.25 | 54.70 | 54.16 | 54.48 | 3,724,997 | +0.00(+0.00%) |
Aug 27, 2010 | 54.48 | 54.49 | 53.45 | 54.48 | 2,694,276 | +0.77(+1.43%) |
Aug 26, 2010 | 53.72 | 54.25 | 53.35 | 53.71 | 4,699 | -0.12(-0.22%) |
Aug 25, 2010 | 53.26 | 54.00 | 53.09 | 53.83 | 6,285 | +0.22(+0.41%) |
Aug 24, 2010 | 52.75 | 53.90 | 52.61 | 53.61 | 436 | +0.34(+0.64%) |
Aug 23, 2010 | 53.47 | 53.71 | 53.18 | 53.27 | 2,646,507 | -0.12(-0.22%) |
Aug 20, 2010 | 52.90 | 53.56 | 52.90 | 53.39 | 2,935,433 | +0.36(+0.68%) |
Aug 19, 2010 | 53.37 | 53.37 | 52.83 | 53.03 | 436 | -0.62(-1.16%) |
Aug 18, 2010 | 53.47 | 54.05 | 53.39 | 53.65 | 2,346,316 | +0.03(+0.06%) |
Aug 17, 2010 | 53.58 | 54.00 | 53.46 | 53.62 | 1,885 | +0.47(+0.88%) |
Aug 16, 2010 | 52.89 | 53.17 | 52.63 | 53.15 | 2,149,295 | +0.05(+0.09%) |
Aug 13, 2010 | 53.10 | 53.68 | 52.76 | 53.10 | 2,533,123 | -0.01(-0.02%) |
Aug 12, 2010 | 52.36 | 53.33 | 52.21 | 53.11 | 2,263,026 | +0.26(+0.49%) |
Aug 11, 2010 | 53.50 | 53.58 | 52.83 | 52.85 | 2,937,456 | -1.18(-2.18%) |
Aug 10, 2010 | 53.78 | 54.36 | 53.64 | 54.03 | 2,123,694 | -0.26(-0.48%) |
Aug 09, 2010 | 53.85 | 54.35 | 53.74 | 54.29 | 2,433,536 | +0.53(+0.99%) |
Aug 06, 2010 | 53.76 | 53.81 | 52.91 | 53.76 | 2,438,656 | +0.18(+0.34%) |
Aug 05, 2010 | 53.23 | 54.00 | 53.17 | 53.58 | 1,973,065 | -0.01(-0.02%) |
Aug 04, 2010 | 53.00 | 53.72 | 53.00 | 53.59 | 2,276,115 | +0.66(+1.25%) |
Aug 03, 2010 | 52.98 | 53.17 | 52.83 | 52.93 | 6,285 | -0.27(-0.51%) |