Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 58.26 | 58.36 | 57.35 | 57.87 | 1,492,507 | -0.58(-0.99%) |
Oct 28, 2010 | 58.15 | 58.61 | 57.77 | 58.45 | 2,908,244 | +0.64(+1.11%) |
Oct 27, 2010 | 57.08 | 57.91 | 56.84 | 57.81 | 3,200,034 | -0.07(-0.12%) |
Oct 25, 2010 | 57.76 | 58.34 | 57.67 | 57.88 | 1,753,360 | +0.49(+0.85%) |
Oct 22, 2010 | 58.02 | 58.02 | 57.12 | 57.39 | 987,614 | -0.15(-0.26%) |
Oct 21, 2010 | 57.84 | 58.25 | 57.25 | 57.54 | 1,567,155 | -0.06(-0.10%) |
Oct 20, 2010 | 57.29 | 58.46 | 57.07 | 57.60 | 2,988,245 | +0.35(+0.61%) |
Oct 19, 2010 | 56.89 | 57.69 | 56.88 | 57.25 | 3,314,247 | -0.34(-0.59%) |
Oct 18, 2010 | 56.65 | 57.59 | 56.30 | 57.59 | 2,557,537 | +0.99(+1.75%) |
Oct 15, 2010 | 56.90 | 57.00 | 56.06 | 56.60 | 2,013,890 | +0.42(+0.75%) |
Oct 14, 2010 | 56.04 | 56.68 | 55.72 | 56.18 | 1,449,930 | -0.03(-0.05%) |
Oct 13, 2010 | 56.30 | 56.84 | 56.13 | 56.21 | 1,107,090 | +0.15(+0.27%) |
Oct 12, 2010 | 56.04 | 56.25 | 55.43 | 56.06 | 1,352,004 | -0.10(-0.18%) |
Oct 11, 2010 | 55.49 | 56.27 | 55.30 | 56.16 | 1,573,232 | +0.65(+1.17%) |
Oct 08, 2010 | 55.51 | 55.69 | 54.96 | 55.51 | 1,907,037 | +0.47(+0.85%) |
Oct 07, 2010 | 55.97 | 56.04 | 54.61 | 55.04 | 5,227,954 | -0.59(-1.06%) |
Oct 06, 2010 | 55.77 | 56.00 | 55.17 | 55.63 | 2,661,004 | -0.40(-0.71%) |
Oct 05, 2010 | 55.63 | 56.05 | 55.33 | 56.03 | 3,246,375 | +1.03(+1.87%) |
Oct 04, 2010 | 54.51 | 55.14 | 54.42 | 55.00 | 3,261,065 | +0.34(+0.62%) |
Oct 01, 2010 | 54.66 | 54.77 | 53.86 | 54.66 | 2,743,635 | +0.67(+1.25%) |
Sep 30, 2010 | 53.99 | 54.70 | 53.65 | 53.99 | 5,339 | -0.43(-0.80%) |
Sep 29, 2010 | 54.27 | 54.63 | 53.85 | 54.42 | 1,000 | -0.31(-0.57%) |
Sep 28, 2010 | 53.37 | 54.79 | 52.99 | 54.73 | 4,248,480 | +1.56(+2.93%) |
Sep 27, 2010 | 53.20 | 53.41 | 52.16 | 53.17 | 2,182,954 | +0.06(+0.11%) |
Sep 24, 2010 | 52.45 | 53.48 | 52.12 | 53.11 | 2,243,295 | +1.46(+2.83%) |
Sep 23, 2010 | 51.65 | 52.45 | 50.36 | 51.65 | 292 | +0.54(+1.06%) |
Sep 22, 2010 | 52.75 | 52.86 | 50.98 | 51.11 | 3,361,088 | -1.55(-2.94%) |
Sep 21, 2010 | 52.28 | 53.06 | 52.12 | 52.66 | 2,264,341 | -0.13(-0.25%) |
Sep 20, 2010 | 51.05 | 52.96 | 51.04 | 52.79 | 3,902,091 | +1.83(+3.59%) |
Sep 17, 2010 | 50.96 | 52.32 | 50.53 | 50.96 | 5,885,150 | -1.47(-2.80%) |
Sep 15, 2010 | 54.93 | 55.73 | 52.27 | 52.43 | 6,678,233 | -2.74(-4.97%) |
Sep 14, 2010 | 56.20 | 56.36 | 54.88 | 55.17 | 3,244,446 | -1.30(-2.30%) |
Sep 13, 2010 | 56.18 | 57.16 | 55.85 | 56.47 | 1,871,848 | +0.72(+1.29%) |
Sep 10, 2010 | 55.09 | 55.88 | 55.00 | 55.75 | 844,431 | +0.83(+1.51%) |
Sep 09, 2010 | 55.54 | 55.54 | 54.79 | 54.92 | 934,673 | +0.01(+0.02%) |
Sep 08, 2010 | 53.87 | 55.40 | 53.87 | 54.91 | 1,789,688 | +0.98(+1.82%) |
Sep 07, 2010 | 55.23 | 55.23 | 53.83 | 53.93 | 378 | -1.81(-3.25%) |
Sep 03, 2010 | 55.18 | 55.74 | 54.59 | 55.74 | 1,200,254 | +1.04(+1.90%) |
Sep 02, 2010 | 54.18 | 54.77 | 53.77 | 54.70 | 250 | +0.72(+1.33%) |
Sep 01, 2010 | 52.27 | 54.36 | 52.27 | 53.98 | 4,868,222 | +2.40(+4.65%) |
Aug 31, 2010 | 51.50 | 52.37 | 51.27 | 51.58 | 18,617 | -0.23(-0.44%) |
Aug 30, 2010 | 51.53 | 52.13 | 51.22 | 51.81 | 2,463,644 | +0.23(+0.45%) |
Aug 27, 2010 | 51.47 | 51.58 | 50.51 | 51.58 | 2,287,528 | +0.20(+0.39%) |
Aug 26, 2010 | 51.38 | 52.48 | 50.58 | 51.38 | 2,672,221 | -0.29(-0.56%) |
Aug 25, 2010 | 50.88 | 51.90 | 50.49 | 51.67 | 3,614,402 | +0.19(+0.37%) |
Aug 24, 2010 | 52.16 | 52.58 | 51.43 | 51.48 | 473 | -1.45(-2.74%) |
Aug 23, 2010 | 54.15 | 54.70 | 52.88 | 52.93 | 1,459,129 | -0.86(-1.60%) |
Aug 20, 2010 | 53.64 | 53.95 | 53.15 | 53.79 | 2,282,182 | -0.26(-0.48%) |
Aug 19, 2010 | 55.94 | 55.94 | 53.61 | 54.05 | 473 | -2.07(-3.69%) |
Aug 18, 2010 | 55.54 | 56.75 | 55.42 | 56.12 | 1,907,352 | +0.59(+1.06%) |
Aug 17, 2010 | 55.12 | 55.76 | 54.72 | 55.53 | 2,253,661 | +0.87(+1.59%) |
Aug 16, 2010 | 54.63 | 54.71 | 53.46 | 54.66 | 1,420,192 | +0.32(+0.59%) |
Aug 13, 2010 | 54.34 | 55.00 | 54.29 | 54.34 | 1,852,617 | -0.73(-1.33%) |
Aug 12, 2010 | 54.16 | 55.14 | 53.88 | 55.07 | 2,293,900 | +0.18(+0.33%) |
Aug 11, 2010 | 55.69 | 56.63 | 54.78 | 54.89 | 2,279,605 | -1.74(-3.07%) |
Aug 10, 2010 | 56.02 | 56.89 | 55.80 | 56.63 | 1,620,370 | +0.00(+0.00%) |
Aug 09, 2010 | 56.18 | 56.84 | 55.42 | 56.63 | 1,908,239 | +0.82(+1.47%) |
Aug 06, 2010 | 55.81 | 57.69 | 54.37 | 55.81 | 5,919,207 | -2.57(-4.40%) |
Aug 05, 2010 | 58.34 | 58.92 | 57.59 | 58.38 | 3,888,890 | -0.64(-1.08%) |
Aug 04, 2010 | 58.80 | 59.16 | 58.32 | 59.02 | 2,262,515 | +0.53(+0.91%) |
Aug 03, 2010 | 58.99 | 59.18 | 57.63 | 58.49 | 3,101,032 | -0.58(-0.98%) |