Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 60.57 | 61.77 | 60.24 | 61.45 | 3,229,244 | +0.90(+1.49%) |
Oct 28, 2010 | 60.89 | 60.96 | 59.68 | 60.55 | 4,211,582 | +0.09(+0.15%) |
Oct 27, 2010 | 60.70 | 60.70 | 59.58 | 60.46 | 4,199,889 | -0.78(-1.27%) |
Oct 25, 2010 | 61.65 | 62.14 | 61.20 | 61.24 | 3,941,165 | +0.06(+0.10%) |
Oct 22, 2010 | 60.58 | 61.23 | 60.22 | 61.18 | 2,144,394 | +0.59(+0.97%) |
Oct 21, 2010 | 60.54 | 60.87 | 59.65 | 60.59 | 3,292,753 | +0.05(+0.08%) |
Oct 20, 2010 | 59.38 | 60.78 | 59.37 | 60.54 | 3,841,243 | +1.37(+2.32%) |
Oct 19, 2010 | 59.15 | 59.76 | 58.50 | 59.17 | 4,172,451 | -0.95(-1.58%) |
Oct 18, 2010 | 59.05 | 60.15 | 59.05 | 60.12 | 2,466,765 | +0.58(+0.97%) |
Oct 15, 2010 | 60.61 | 60.64 | 59.16 | 59.54 | 3,153,828 | -0.39(-0.65%) |
Oct 14, 2010 | 59.90 | 59.99 | 58.60 | 59.93 | 4,292,537 | +0.27(+0.45%) |
Oct 13, 2010 | 59.71 | 60.15 | 58.93 | 59.66 | 10,952,783 | +2.40(+4.19%) |
Oct 12, 2010 | 57.84 | 57.99 | 56.86 | 57.26 | 6,017,017 | -0.91(-1.56%) |
Oct 11, 2010 | 57.81 | 58.92 | 57.60 | 58.17 | 4,560,971 | +0.68(+1.18%) |
Oct 08, 2010 | 57.49 | 57.77 | 56.49 | 57.49 | 2,113,042 | +0.80(+1.41%) |
Oct 07, 2010 | 57.00 | 57.04 | 56.25 | 56.69 | 31,578 | -0.12(-0.21%) |
Oct 06, 2010 | 55.90 | 56.81 | 55.63 | 56.81 | 2,960,403 | +0.75(+1.34%) |
Oct 05, 2010 | 55.20 | 56.32 | 54.97 | 56.06 | 8,277 | +1.61(+2.96%) |
Oct 04, 2010 | 54.90 | 55.57 | 53.95 | 54.45 | 2,541,288 | -0.71(-1.29%) |
Oct 01, 2010 | 55.16 | 55.67 | 54.53 | 55.16 | 2,741,697 | -0.16(-0.30%) |
Sep 30, 2010 | 55.32 | 56.30 | 54.88 | 55.32 | 2,521,084 | -0.34(-0.60%) |
Sep 29, 2010 | 55.48 | 55.96 | 55.21 | 55.66 | 2,348,532 | -0.17(-0.30%) |
Sep 28, 2010 | 56.02 | 56.18 | 54.92 | 55.83 | 19,690 | -0.01(-0.02%) |
Sep 27, 2010 | 56.05 | 56.26 | 55.80 | 55.84 | 1,706,465 | -0.30(-0.53%) |
Sep 24, 2010 | 54.63 | 56.14 | 54.57 | 56.14 | 3,271,931 | +1.75(+3.22%) |
Sep 23, 2010 | 54.39 | 55.23 | 54.21 | 54.39 | 13,401 | -1.01(-1.82%) |
Sep 22, 2010 | 55.78 | 56.01 | 55.25 | 55.40 | 2,587,781 | -0.65(-1.16%) |
Sep 21, 2010 | 55.39 | 56.80 | 55.29 | 56.05 | 510 | +0.79(+1.43%) |
Sep 20, 2010 | 55.11 | 55.50 | 54.90 | 55.26 | 2,769,314 | +0.36(+0.66%) |
Sep 17, 2010 | 54.90 | 55.45 | 54.60 | 54.90 | 5,651,270 | -0.59(-1.06%) |
Sep 15, 2010 | 55.13 | 55.79 | 54.95 | 55.49 | 2,387,845 | +0.37(+0.67%) |
Sep 14, 2010 | 54.96 | 55.80 | 54.75 | 55.12 | 2,616 | +0.04(+0.07%) |
Sep 13, 2010 | 55.44 | 55.50 | 54.88 | 55.08 | 1,793,285 | +0.36(+0.66%) |
Sep 10, 2010 | 54.25 | 55.09 | 54.24 | 54.72 | 3,279,002 | +0.75(+1.39%) |
Sep 09, 2010 | 55.20 | 55.22 | 53.57 | 53.97 | 813 | -0.68(-1.24%) |
Sep 08, 2010 | 53.78 | 54.99 | 53.66 | 54.65 | 12,610 | +1.18(+2.21%) |
Sep 07, 2010 | 53.42 | 54.00 | 53.11 | 53.47 | 14,762 | -0.20(-0.37%) |
Sep 03, 2010 | 53.34 | 54.30 | 53.23 | 53.67 | 3,433,238 | +0.81(+1.53%) |
Sep 02, 2010 | 52.02 | 52.95 | 51.58 | 52.86 | 20,754 | +0.91(+1.75%) |
Sep 01, 2010 | 50.62 | 52.12 | 50.53 | 51.95 | 4,704,506 | +2.17(+4.36%) |
Aug 31, 2010 | 49.74 | 50.23 | 48.68 | 49.78 | 30,368 | +0.53(+1.08%) |
Aug 30, 2010 | 49.52 | 50.12 | 49.20 | 49.25 | 2,697,196 | -0.54(-1.08%) |
Aug 27, 2010 | 48.73 | 50.07 | 48.25 | 49.79 | 3,813,565 | +1.32(+2.72%) |
Aug 26, 2010 | 48.16 | 49.05 | 48.02 | 48.47 | 859 | +0.67(+1.41%) |
Aug 25, 2010 | 46.95 | 48.07 | 46.51 | 47.80 | 12,250 | +0.35(+0.74%) |
Aug 24, 2010 | 47.94 | 48.04 | 46.75 | 47.45 | 34,059 | -1.19(-2.45%) |
Aug 23, 2010 | 49.76 | 49.89 | 48.58 | 48.64 | 3,378,266 | -1.15(-2.31%) |
Aug 20, 2010 | 49.75 | 50.19 | 49.10 | 49.79 | 2,840,225 | -0.50(-0.99%) |
Aug 19, 2010 | 51.46 | 51.46 | 49.64 | 50.29 | 2,767 | -1.42(-2.75%) |
Aug 18, 2010 | 51.33 | 51.99 | 50.91 | 51.71 | 3,074 | +0.45(+0.88%) |
Aug 17, 2010 | 50.87 | 51.81 | 50.81 | 51.26 | 19,485 | +0.98(+1.95%) |
Aug 16, 2010 | 50.06 | 50.64 | 49.73 | 50.28 | 2,305,276 | -0.11(-0.22%) |
Aug 13, 2010 | 50.39 | 50.99 | 50.37 | 50.39 | 2,575,341 | -0.33(-0.65%) |
Aug 12, 2010 | 50.28 | 51.09 | 49.71 | 50.72 | 3,828,538 | -0.28(-0.55%) |
Aug 11, 2010 | 52.25 | 52.49 | 50.44 | 51.00 | 4,129,260 | -2.22(-4.17%) |
Aug 10, 2010 | 53.22 | 53.52 | 52.48 | 53.22 | 4,193 | -0.65(-1.21%) |
Aug 09, 2010 | 53.59 | 54.00 | 53.24 | 53.87 | 2,581,647 | +0.47(+0.88%) |
Aug 06, 2010 | 53.40 | 54.23 | 52.62 | 53.40 | 3,393,878 | -1.19(-2.18%) |
Aug 05, 2010 | 53.99 | 54.64 | 53.77 | 54.59 | 2,560,333 | +0.28(+0.52%) |
Aug 04, 2010 | 53.99 | 54.35 | 53.73 | 54.31 | 15,016 | +0.59(+1.10%) |
Aug 03, 2010 | 53.62 | 54.10 | 52.92 | 53.72 | 9,452 | -0.16(-0.30%) |