Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 50.30 | 50.62 | 50.03 | 50.30 | 5,334,034 | -0.15(-0.30%) |
Oct 28, 2010 | 51.23 | 51.25 | 50.39 | 50.45 | 5,122,563 | -0.35(-0.68%) |
Oct 27, 2010 | 50.07 | 50.84 | 49.75 | 50.80 | 10,413,725 | -0.42(-0.81%) |
Oct 25, 2010 | 51.39 | 51.81 | 51.17 | 51.21 | 6,815,910 | +0.31(+0.60%) |
Oct 22, 2010 | 50.74 | 51.08 | 50.31 | 50.91 | 6,752,954 | +0.50(+0.99%) |
Oct 21, 2010 | 52.10 | 52.10 | 49.93 | 50.41 | 13,642,531 | -1.39(-2.68%) |
Oct 20, 2010 | 51.92 | 52.10 | 50.91 | 51.80 | 11,393,720 | -0.15(-0.28%) |
Oct 19, 2010 | 53.70 | 54.00 | 51.21 | 51.94 | 14,816,830 | -2.72(-4.97%) |
Oct 18, 2010 | 54.23 | 54.96 | 54.02 | 54.66 | 5,631,522 | +0.33(+0.60%) |
Oct 15, 2010 | 54.62 | 54.68 | 53.87 | 54.33 | 5,687,478 | +0.02(+0.04%) |
Oct 14, 2010 | 53.96 | 54.69 | 53.82 | 54.32 | 6,514,056 | +0.40(+0.74%) |
Oct 13, 2010 | 53.66 | 54.33 | 53.59 | 53.92 | 6,491,617 | +0.68(+1.27%) |
Oct 12, 2010 | 53.38 | 53.73 | 52.52 | 53.24 | 6,816,143 | -0.31(-0.59%) |
Oct 11, 2010 | 53.10 | 53.66 | 53.09 | 53.55 | 4,033,567 | +0.35(+0.65%) |
Oct 08, 2010 | 53.21 | 53.34 | 52.45 | 53.21 | 4,353,695 | +0.51(+0.96%) |
Oct 07, 2010 | 53.16 | 53.29 | 51.95 | 52.70 | 156 | -0.35(-0.65%) |
Oct 06, 2010 | 52.65 | 53.36 | 52.59 | 53.05 | 6,156,368 | +0.30(+0.57%) |
Oct 05, 2010 | 51.97 | 52.92 | 51.86 | 52.75 | 33,453 | +1.20(+2.32%) |
Oct 04, 2010 | 51.25 | 52.28 | 51.25 | 51.55 | 6,955,007 | -0.12(-0.22%) |
Oct 01, 2010 | 51.67 | 52.45 | 50.47 | 51.67 | 13,762,157 | +1.58(+3.16%) |
Sep 30, 2010 | 50.09 | 50.35 | 49.34 | 50.09 | 32,828 | +1.07(+2.18%) |
Sep 29, 2010 | 47.96 | 49.22 | 47.83 | 49.02 | 16,257 | +0.72(+1.48%) |
Sep 28, 2010 | 48.06 | 48.42 | 47.25 | 48.30 | 4,846 | +0.45(+0.94%) |
Sep 27, 2010 | 48.67 | 48.84 | 47.76 | 47.85 | 10,405,222 | -0.95(-1.95%) |
Sep 24, 2010 | 48.09 | 48.90 | 47.83 | 48.81 | 9,950,841 | +1.11(+2.32%) |
Sep 23, 2010 | 47.70 | 48.22 | 47.36 | 47.70 | 8,460,648 | -0.88(-1.80%) |
Sep 22, 2010 | 49.26 | 49.86 | 48.43 | 48.58 | 6,305,222 | -0.63(-1.27%) |
Sep 21, 2010 | 49.58 | 49.58 | 48.56 | 49.20 | 13,206 | -0.20(-0.40%) |
Sep 20, 2010 | 48.85 | 49.64 | 48.76 | 49.40 | 5,286,955 | +0.66(+1.35%) |
Sep 17, 2010 | 48.74 | 49.27 | 48.48 | 48.74 | 11,121,369 | -1.24(-2.48%) |
Sep 15, 2010 | 49.70 | 50.17 | 49.58 | 49.98 | 4,143,210 | -0.15(-0.29%) |
Sep 14, 2010 | 50.29 | 50.64 | 49.93 | 50.13 | 2,813 | -0.15(-0.31%) |
Sep 13, 2010 | 50.56 | 50.70 | 50.11 | 50.29 | 5,043,274 | +0.26(+0.52%) |
Sep 10, 2010 | 49.75 | 50.62 | 49.75 | 50.02 | 5,306,650 | +0.40(+0.81%) |
Sep 09, 2010 | 50.04 | 50.40 | 49.52 | 49.62 | 4,972,025 | +0.22(+0.45%) |
Sep 08, 2010 | 48.63 | 49.45 | 48.63 | 49.40 | 14,225 | +0.74(+1.51%) |
Sep 07, 2010 | 49.39 | 49.40 | 48.34 | 48.66 | 26,026 | -1.19(-2.39%) |
Sep 03, 2010 | 49.86 | 50.23 | 49.32 | 49.85 | 4,876,906 | +0.31(+0.62%) |
Sep 02, 2010 | 48.85 | 49.55 | 48.60 | 49.55 | 18,695 | +0.62(+1.28%) |
Sep 01, 2010 | 47.37 | 49.01 | 47.37 | 48.92 | 8,256,240 | +2.32(+4.97%) |
Aug 31, 2010 | 46.59 | 47.26 | 46.36 | 46.60 | 19,795 | -0.48(-1.02%) |
Aug 30, 2010 | 47.75 | 47.90 | 47.07 | 47.09 | 6,750,917 | -0.92(-1.92%) |
Aug 27, 2010 | 48.01 | 48.09 | 46.13 | 48.01 | 9,080,163 | +2.03(+4.42%) |
Aug 26, 2010 | 46.80 | 47.18 | 45.91 | 45.97 | 14,711 | -0.43(-0.92%) |
Aug 25, 2010 | 46.90 | 46.90 | 45.93 | 46.40 | 108,380 | -0.71(-1.51%) |
Aug 24, 2010 | 47.51 | 47.90 | 46.95 | 47.11 | 29,980 | -0.99(-2.05%) |
Aug 23, 2010 | 47.91 | 48.62 | 47.81 | 48.10 | 7,746,524 | +0.32(+0.68%) |
Aug 20, 2010 | 47.59 | 48.25 | 47.40 | 47.78 | 8,603,117 | -0.21(-0.44%) |
Aug 19, 2010 | 47.99 | 48.18 | 47.27 | 47.99 | 5,472 | -0.15(-0.30%) |
Aug 18, 2010 | 48.64 | 48.71 | 47.81 | 48.13 | 17,753 | -0.77(-1.57%) |
Aug 17, 2010 | 48.88 | 49.11 | 48.29 | 48.90 | 18,695 | +0.59(+1.23%) |
Aug 16, 2010 | 47.83 | 48.39 | 47.04 | 48.31 | 7,402,372 | +0.32(+0.68%) |
Aug 13, 2010 | 47.99 | 48.88 | 47.93 | 47.99 | 5,510,140 | -0.68(-1.40%) |
Aug 12, 2010 | 48.06 | 49.17 | 48.06 | 48.67 | 6,250,758 | +0.06(+0.13%) |
Aug 11, 2010 | 48.39 | 49.01 | 48.31 | 48.60 | 15,082 | +0.17(+0.34%) |
Aug 10, 2010 | 48.44 | 49.74 | 48.28 | 48.44 | 1,256 | -0.54(-1.10%) |
Aug 09, 2010 | 49.07 | 49.28 | 48.65 | 48.98 | 7,156,266 | +0.39(+0.81%) |
Aug 06, 2010 | 48.58 | 49.24 | 47.96 | 48.58 | 9,981,691 | -0.81(-1.64%) |
Aug 05, 2010 | 49.72 | 49.88 | 49.02 | 49.39 | 8,716,135 | -0.76(-1.51%) |
Aug 04, 2010 | 50.00 | 50.64 | 49.88 | 50.15 | 628 | +0.08(+0.15%) |
Aug 03, 2010 | 50.53 | 50.86 | 50.00 | 50.07 | 15,710 | -0.97(-1.90%) |