Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 53.54 | 55.13 | 53.40 | 53.66 | 6,288,673 | +0.20(+0.37%) |
Oct 28, 2010 | 53.62 | 53.66 | 53.21 | 53.46 | 7,752,234 | +0.00(+0.00%) |
Oct 27, 2010 | 54.13 | 54.24 | 53.13 | 53.46 | 12,260,136 | -0.84(-1.55%) |
Oct 25, 2010 | 54.50 | 54.68 | 54.25 | 54.30 | 5,940,428 | +0.10(+0.19%) |
Oct 22, 2010 | 53.85 | 54.33 | 53.71 | 54.20 | 6,122,824 | +0.08(+0.14%) |
Oct 21, 2010 | 54.12 | 54.84 | 54.00 | 54.12 | 11,167,109 | +0.71(+1.33%) |
Oct 20, 2010 | 53.31 | 53.91 | 53.24 | 53.41 | 9,293,339 | +0.29(+0.55%) |
Oct 19, 2010 | 53.18 | 53.56 | 52.91 | 53.12 | 7,574,293 | -0.23(-0.43%) |
Oct 18, 2010 | 53.50 | 53.78 | 53.24 | 53.35 | 7,791,425 | -0.11(-0.21%) |
Oct 15, 2010 | 53.45 | 53.66 | 53.08 | 53.46 | 9,079,454 | +0.30(+0.57%) |
Oct 14, 2010 | 52.28 | 53.19 | 52.21 | 53.15 | 9,599,792 | +0.89(+1.70%) |
Oct 13, 2010 | 52.36 | 52.49 | 52.03 | 52.26 | 6,339,659 | +0.12(+0.22%) |
Oct 12, 2010 | 52.24 | 52.31 | 51.66 | 52.15 | 6,820,522 | -0.01(-0.01%) |
Oct 11, 2010 | 52.44 | 52.61 | 51.93 | 52.15 | 5,302,172 | -0.35(-0.67%) |
Oct 08, 2010 | 52.51 | 52.65 | 52.19 | 52.51 | 5,970,918 | +0.17(+0.32%) |
Oct 07, 2010 | 52.10 | 52.43 | 52.10 | 52.34 | 8,014 | +0.21(+0.40%) |
Oct 06, 2010 | 52.29 | 52.40 | 52.02 | 52.13 | 6,862,619 | -0.18(-0.34%) |
Oct 05, 2010 | 52.02 | 52.41 | 51.92 | 52.31 | 32,011 | +0.60(+1.16%) |
Oct 04, 2010 | 51.69 | 51.84 | 51.33 | 51.71 | 5,658,365 | +0.02(+0.04%) |
Oct 01, 2010 | 51.69 | 51.89 | 51.43 | 51.69 | 10,429,683 | +0.29(+0.55%) |
Sep 30, 2010 | 51.41 | 51.73 | 50.97 | 51.41 | 49,231 | +0.04(+0.08%) |
Sep 29, 2010 | 51.45 | 51.57 | 51.26 | 51.37 | 4,868 | -0.12(-0.24%) |
Sep 28, 2010 | 51.72 | 51.72 | 51.21 | 51.49 | 3,927 | -0.09(-0.17%) |
Sep 27, 2010 | 51.91 | 52.02 | 51.57 | 51.58 | 8,634,297 | -0.23(-0.45%) |
Sep 24, 2010 | 52.02 | 52.05 | 51.71 | 51.82 | 8,475,838 | +0.32(+0.62%) |
Sep 23, 2010 | 51.50 | 52.04 | 51.46 | 51.50 | 1,579 | -0.34(-0.65%) |
Sep 22, 2010 | 52.00 | 52.29 | 51.75 | 51.84 | 7,450,801 | -0.26(-0.50%) |
Sep 21, 2010 | 51.97 | 52.26 | 51.66 | 52.10 | 724 | +0.28(+0.53%) |
Sep 20, 2010 | 51.28 | 51.99 | 51.26 | 51.82 | 6,104,894 | +0.55(+1.06%) |
Sep 17, 2010 | 51.28 | 51.60 | 51.15 | 51.28 | 11,499,710 | -0.27(-0.52%) |
Sep 15, 2010 | 50.86 | 51.63 | 50.86 | 51.55 | 6,593,559 | +0.53(+1.04%) |
Sep 14, 2010 | 51.38 | 51.45 | 50.93 | 51.02 | 289 | -0.43(-0.84%) |
Sep 13, 2010 | 51.92 | 51.98 | 51.06 | 51.45 | 11,379,829 | -0.30(-0.59%) |
Sep 10, 2010 | 51.19 | 51.84 | 51.18 | 51.75 | 10,846,865 | +0.44(+0.86%) |
Sep 09, 2010 | 51.29 | 52.49 | 50.82 | 51.31 | 54,724 | -1.18(-2.25%) |
Sep 08, 2010 | 52.40 | 52.62 | 52.26 | 52.49 | 10,946 | +0.19(+0.37%) |
Sep 07, 2010 | 51.73 | 52.42 | 51.70 | 52.30 | 26,121 | +0.49(+0.95%) |
Sep 03, 2010 | 51.68 | 51.99 | 51.35 | 51.81 | 10,625,531 | +0.05(+0.09%) |
Sep 02, 2010 | 51.57 | 51.79 | 51.26 | 51.76 | 2,263 | +0.33(+0.64%) |
Sep 01, 2010 | 51.00 | 51.47 | 50.86 | 51.43 | 9,778,468 | +1.01(+2.01%) |
Aug 31, 2010 | 50.40 | 50.59 | 50.06 | 50.42 | 22,579 | +0.08(+0.15%) |
Aug 30, 2010 | 50.58 | 50.69 | 50.19 | 50.34 | 6,722,589 | +0.00(+0.00%) |
Aug 27, 2010 | 50.67 | 50.72 | 49.89 | 50.34 | 9,628,832 | +0.19(+0.38%) |
Aug 26, 2010 | 50.46 | 50.51 | 50.07 | 50.15 | 7,617,402 | +0.03(+0.05%) |
Aug 25, 2010 | 49.51 | 50.30 | 49.51 | 50.12 | 6,939 | +0.32(+0.65%) |
Aug 24, 2010 | 49.82 | 50.06 | 49.44 | 49.80 | 63,548 | -0.42(-0.85%) |
Aug 23, 2010 | 50.35 | 50.63 | 50.22 | 50.22 | 7,891,675 | +0.18(+0.36%) |
Aug 20, 2010 | 49.90 | 50.13 | 49.77 | 50.05 | 8,128,188 | +0.08(+0.15%) |
Aug 19, 2010 | 50.09 | 50.26 | 49.61 | 49.97 | 114,676 | -0.19(-0.38%) |
Aug 18, 2010 | 50.15 | 50.55 | 49.85 | 50.16 | 3,713 | +0.02(+0.04%) |
Aug 17, 2010 | 49.36 | 50.43 | 49.13 | 50.14 | 23,966 | +0.98(+1.99%) |
Aug 16, 2010 | 49.14 | 49.39 | 48.99 | 49.16 | 7,207,397 | -0.07(-0.14%) |
Aug 13, 2010 | 49.23 | 49.63 | 49.09 | 49.23 | 8,673,372 | -0.12(-0.24%) |
Aug 12, 2010 | 48.65 | 49.41 | 48.65 | 49.35 | 8,240,067 | +0.32(+0.66%) |
Aug 11, 2010 | 49.31 | 49.52 | 48.96 | 49.02 | 3,771 | -0.71(-1.43%) |
Aug 10, 2010 | 49.74 | 49.98 | 49.29 | 49.74 | 146 | -0.20(-0.40%) |
Aug 09, 2010 | 49.59 | 50.22 | 49.55 | 49.94 | 13,027,363 | +0.81(+1.64%) |
Aug 06, 2010 | 49.13 | 49.17 | 47.95 | 49.13 | 9,894,069 | +0.88(+1.83%) |
Aug 05, 2010 | 48.28 | 48.28 | 47.83 | 48.24 | 7,945,950 | -0.16(-0.34%) |
Aug 04, 2010 | 48.20 | 48.59 | 48.08 | 48.41 | 34,566 | +0.16(+0.34%) |
Aug 03, 2010 | 48.08 | 48.51 | 47.98 | 48.24 | 1,780 | +0.14(+0.28%) |