Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 50.31 | 50.63 | 50.03 | 50.30 | 5,333,740 | -0.15(-0.30%) |
Oct 28, 2010 | 51.23 | 51.25 | 50.40 | 50.45 | 5,122,281 | -0.35(-0.68%) |
Oct 27, 2010 | 50.08 | 50.84 | 49.76 | 50.80 | 10,413,151 | -0.42(-0.81%) |
Oct 25, 2010 | 51.39 | 51.82 | 51.18 | 51.22 | 6,815,535 | +0.31(+0.60%) |
Oct 22, 2010 | 50.74 | 51.08 | 50.32 | 50.91 | 6,752,582 | +0.50(+0.99%) |
Oct 21, 2010 | 52.10 | 52.11 | 49.93 | 50.41 | 13,641,780 | -1.39(-2.68%) |
Oct 20, 2010 | 51.92 | 52.11 | 50.92 | 51.80 | 11,393,093 | -0.15(-0.28%) |
Oct 19, 2010 | 53.70 | 54.01 | 51.22 | 51.95 | 14,816,014 | -2.72(-4.97%) |
Oct 18, 2010 | 54.24 | 54.96 | 54.02 | 54.66 | 5,631,212 | +0.33(+0.60%) |
Oct 15, 2010 | 54.63 | 54.68 | 53.88 | 54.34 | 5,687,165 | +0.02(+0.04%) |
Oct 14, 2010 | 53.96 | 54.70 | 53.83 | 54.32 | 6,513,697 | +0.40(+0.74%) |
Oct 13, 2010 | 53.66 | 54.34 | 53.59 | 53.92 | 6,491,259 | +0.68(+1.27%) |
Oct 12, 2010 | 53.38 | 53.74 | 52.52 | 53.24 | 6,815,768 | -0.31(-0.59%) |
Oct 11, 2010 | 53.10 | 53.67 | 53.10 | 53.56 | 4,033,345 | +0.35(+0.65%) |
Oct 08, 2010 | 53.21 | 53.35 | 52.45 | 53.21 | 4,353,455 | +0.51(+0.96%) |
Oct 07, 2010 | 53.17 | 53.30 | 51.95 | 52.71 | 156 | -0.35(-0.65%) |
Oct 06, 2010 | 52.65 | 53.36 | 52.60 | 53.05 | 6,156,029 | +0.30(+0.57%) |
Oct 05, 2010 | 51.97 | 52.92 | 51.86 | 52.75 | 33,452 | +1.20(+2.32%) |
Oct 04, 2010 | 51.25 | 52.28 | 51.25 | 51.56 | 6,954,624 | -0.12(-0.22%) |
Oct 01, 2010 | 51.67 | 52.45 | 50.47 | 51.67 | 13,761,399 | +1.58(+3.16%) |
Sep 30, 2010 | 50.09 | 50.35 | 49.34 | 50.09 | 32,826 | +1.07(+2.17%) |
Sep 29, 2010 | 47.97 | 49.23 | 47.83 | 49.02 | 16,257 | +0.72(+1.48%) |
Sep 28, 2010 | 48.06 | 48.42 | 47.25 | 48.31 | 4,845 | +0.45(+0.94%) |
Sep 27, 2010 | 48.68 | 48.84 | 47.76 | 47.86 | 10,404,649 | -0.95(-1.95%) |
Sep 24, 2010 | 48.09 | 48.90 | 47.83 | 48.81 | 9,950,293 | +1.11(+2.32%) |
Sep 23, 2010 | 47.70 | 48.22 | 47.36 | 47.70 | 8,460,182 | -0.88(-1.80%) |
Sep 22, 2010 | 49.26 | 49.86 | 48.43 | 48.58 | 6,304,875 | -0.63(-1.27%) |
Sep 21, 2010 | 49.58 | 49.58 | 48.56 | 49.21 | 13,205 | -0.20(-0.40%) |
Sep 20, 2010 | 48.86 | 49.64 | 48.77 | 49.41 | 5,286,663 | +0.66(+1.35%) |
Sep 17, 2010 | 48.75 | 49.27 | 48.48 | 48.75 | 11,120,757 | -1.24(-2.48%) |
Sep 15, 2010 | 49.70 | 50.17 | 49.58 | 49.99 | 4,142,982 | -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 | 50.12 | 50.29 | 5,042,996 | +0.26(+0.52%) |
Sep 10, 2010 | 49.75 | 50.62 | 49.75 | 50.03 | 5,306,358 | +0.40(+0.81%) |
Sep 09, 2010 | 50.04 | 50.40 | 49.53 | 49.62 | 4,971,751 | +0.22(+0.45%) |
Sep 08, 2010 | 48.63 | 49.45 | 48.63 | 49.40 | 14,224 | +0.74(+1.51%) |
Sep 07, 2010 | 49.39 | 49.40 | 48.34 | 48.66 | 26,025 | -1.19(-2.39%) |
Sep 03, 2010 | 49.87 | 50.24 | 49.32 | 49.85 | 4,876,638 | +0.31(+0.62%) |
Sep 02, 2010 | 48.85 | 49.55 | 48.61 | 49.55 | 18,694 | +0.62(+1.28%) |
Sep 01, 2010 | 47.37 | 49.02 | 47.37 | 48.92 | 8,255,786 | +2.32(+4.97%) |
Aug 31, 2010 | 46.59 | 47.26 | 46.37 | 46.61 | 19,794 | -0.48(-1.02%) |
Aug 30, 2010 | 47.75 | 47.90 | 47.07 | 47.09 | 6,750,546 | -0.92(-1.92%) |
Aug 27, 2010 | 48.01 | 48.10 | 46.13 | 48.01 | 9,079,664 | +2.03(+4.42%) |
Aug 26, 2010 | 46.80 | 47.18 | 45.91 | 45.98 | 14,710 | -0.43(-0.92%) |
Aug 25, 2010 | 46.90 | 46.90 | 45.93 | 46.40 | 108,374 | -0.71(-1.51%) |
Aug 24, 2010 | 47.51 | 47.91 | 46.95 | 47.12 | 29,979 | -0.99(-2.05%) |
Aug 23, 2010 | 47.91 | 48.63 | 47.81 | 48.10 | 7,746,098 | +0.32(+0.68%) |
Aug 20, 2010 | 47.59 | 48.25 | 47.40 | 47.78 | 8,602,644 | -0.21(-0.44%) |
Aug 19, 2010 | 47.99 | 48.19 | 47.27 | 47.99 | 5,471 | -0.15(-0.30%) |
Aug 18, 2010 | 48.64 | 48.71 | 47.82 | 48.14 | 17,752 | -0.77(-1.57%) |
Aug 17, 2010 | 48.89 | 49.11 | 48.29 | 48.91 | 18,694 | +0.59(+1.23%) |
Aug 16, 2010 | 47.83 | 48.39 | 47.04 | 48.31 | 7,401,965 | +0.32(+0.68%) |
Aug 13, 2010 | 47.99 | 48.89 | 47.93 | 47.99 | 5,509,837 | -0.68(-1.40%) |
Aug 12, 2010 | 48.07 | 49.17 | 48.06 | 48.67 | 6,250,415 | +0.06(+0.13%) |
Aug 11, 2010 | 48.39 | 49.01 | 48.31 | 48.61 | 15,081 | +0.17(+0.34%) |
Aug 10, 2010 | 48.44 | 49.74 | 48.28 | 48.44 | 1,256 | -0.54(-1.10%) |
Aug 09, 2010 | 49.08 | 49.28 | 48.66 | 48.98 | 7,155,872 | +0.39(+0.81%) |
Aug 06, 2010 | 48.59 | 49.24 | 47.96 | 48.59 | 9,981,143 | -0.81(-1.64%) |
Aug 05, 2010 | 49.72 | 49.88 | 49.03 | 49.40 | 8,715,656 | -0.76(-1.51%) |
Aug 04, 2010 | 50.00 | 50.64 | 49.89 | 50.15 | 628 | +0.08(+0.15%) |
Aug 03, 2010 | 50.53 | 50.86 | 50.00 | 50.08 | 15,709 | -0.97(-1.90%) |