Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 57.28 | 58.27 | 56.91 | 58.25 | 1,180,857 | +0.99(+1.72%) |
Oct 28, 2010 | 55.75 | 57.65 | 55.61 | 57.26 | 1,718,162 | +2.20(+4.01%) |
Oct 27, 2010 | 55.16 | 55.35 | 54.49 | 55.06 | 890,255 | -0.59(-1.06%) |
Oct 25, 2010 | 55.37 | 55.96 | 55.15 | 55.65 | 643,472 | +0.61(+1.11%) |
Oct 22, 2010 | 54.62 | 55.08 | 54.25 | 55.04 | 769,470 | +0.35(+0.64%) |
Oct 21, 2010 | 54.51 | 55.02 | 54.26 | 54.69 | 720,835 | -0.13(-0.23%) |
Oct 20, 2010 | 54.28 | 54.82 | 53.97 | 54.81 | 845,114 | +0.68(+1.26%) |
Oct 19, 2010 | 53.61 | 54.65 | 53.60 | 54.13 | 969,930 | +0.03(+0.05%) |
Oct 18, 2010 | 54.64 | 54.95 | 53.82 | 54.11 | 516,925 | -0.54(-0.98%) |
Oct 15, 2010 | 53.97 | 54.81 | 53.91 | 54.64 | 942,029 | +1.05(+1.96%) |
Oct 14, 2010 | 53.85 | 54.13 | 53.38 | 53.59 | 596,514 | -0.17(-0.32%) |
Oct 13, 2010 | 53.97 | 54.32 | 53.33 | 53.76 | 698,617 | +0.11(+0.20%) |
Oct 12, 2010 | 53.07 | 53.96 | 52.79 | 53.66 | 699,943 | +0.53(+1.00%) |
Oct 11, 2010 | 52.43 | 53.29 | 52.24 | 53.13 | 583,982 | +0.65(+1.23%) |
Oct 08, 2010 | 52.48 | 53.29 | 52.28 | 52.48 | 861,894 | -0.22(-0.41%) |
Oct 07, 2010 | 52.67 | 52.94 | 52.08 | 52.70 | 1,412 | +0.30(+0.58%) |
Oct 06, 2010 | 52.51 | 52.75 | 51.87 | 52.39 | 429,545 | -0.20(-0.37%) |
Oct 05, 2010 | 52.18 | 52.84 | 51.97 | 52.59 | 669 | +0.80(+1.54%) |
Oct 04, 2010 | 52.35 | 52.56 | 51.29 | 51.79 | 1,097,485 | -0.82(-1.57%) |
Oct 01, 2010 | 52.62 | 53.43 | 51.95 | 52.62 | 935,554 | +0.01(+0.03%) |
Sep 30, 2010 | 52.60 | 53.34 | 52.06 | 52.60 | 7,520 | -0.88(-1.64%) |
Sep 29, 2010 | 53.11 | 53.59 | 53.11 | 53.48 | 800,429 | +0.18(+0.34%) |
Sep 28, 2010 | 53.50 | 53.55 | 52.76 | 53.30 | 524 | +0.07(+0.13%) |
Sep 27, 2010 | 53.33 | 53.56 | 53.04 | 53.23 | 544,600 | -0.21(-0.39%) |
Sep 24, 2010 | 53.13 | 53.69 | 52.86 | 53.43 | 971,413 | +0.67(+1.27%) |
Sep 23, 2010 | 53.43 | 53.97 | 52.76 | 52.76 | 3,749 | -0.85(-1.59%) |
Sep 22, 2010 | 52.20 | 53.68 | 52.03 | 53.61 | 1,480,631 | +1.31(+2.50%) |
Sep 21, 2010 | 53.08 | 53.08 | 51.94 | 52.30 | 237 | -0.67(-1.27%) |
Sep 20, 2010 | 52.25 | 53.46 | 52.17 | 52.98 | 1,374,002 | +0.90(+1.74%) |
Sep 17, 2010 | 52.07 | 52.15 | 51.28 | 52.07 | 1,205,160 | +0.66(+1.29%) |
Sep 15, 2010 | 51.33 | 51.44 | 50.74 | 51.41 | 750,402 | +0.04(+0.09%) |
Sep 14, 2010 | 50.66 | 51.56 | 50.52 | 51.36 | 2,173 | +0.72(+1.41%) |
Sep 13, 2010 | 50.77 | 51.06 | 50.48 | 50.65 | 923,868 | +0.44(+0.87%) |
Sep 10, 2010 | 50.25 | 50.58 | 50.04 | 50.21 | 502,407 | +0.03(+0.05%) |
Sep 09, 2010 | 51.18 | 51.27 | 49.98 | 50.18 | 121 | -0.47(-0.92%) |
Sep 08, 2010 | 50.40 | 50.86 | 50.19 | 50.65 | 414 | +0.25(+0.50%) |
Sep 07, 2010 | 50.49 | 50.93 | 50.18 | 50.40 | 230 | -0.23(-0.46%) |
Sep 03, 2010 | 50.79 | 51.60 | 50.01 | 50.63 | 1,022,968 | +0.22(+0.44%) |
Sep 02, 2010 | 49.63 | 50.58 | 49.63 | 50.41 | 3,449 | +0.73(+1.46%) |
Sep 01, 2010 | 49.32 | 50.13 | 49.32 | 49.68 | 744,590 | +0.92(+1.89%) |
Aug 31, 2010 | 48.73 | 49.03 | 48.10 | 48.76 | 4,200 | +0.23(+0.48%) |
Aug 30, 2010 | 49.54 | 49.71 | 48.49 | 48.52 | 1,517,153 | -1.24(-2.50%) |
Aug 27, 2010 | 50.01 | 50.09 | 48.57 | 49.77 | 1,065,992 | +0.81(+1.65%) |
Aug 26, 2010 | 49.13 | 49.44 | 48.66 | 48.96 | 1,912 | -0.16(-0.33%) |
Aug 25, 2010 | 48.25 | 49.38 | 48.25 | 49.12 | 115 | +0.54(+1.11%) |
Aug 24, 2010 | 48.46 | 49.18 | 48.04 | 48.59 | 2,010 | -0.44(-0.89%) |
Aug 23, 2010 | 50.06 | 50.33 | 49.02 | 49.03 | 1,465,773 | -1.02(-2.04%) |
Aug 20, 2010 | 49.50 | 50.07 | 49.03 | 50.05 | 876,520 | +0.55(+1.10%) |
Aug 19, 2010 | 49.32 | 49.72 | 49.03 | 49.50 | 4,912 | +0.08(+0.16%) |
Aug 18, 2010 | 48.86 | 49.57 | 48.57 | 49.42 | 4,360 | +0.62(+1.27%) |
Aug 17, 2010 | 48.69 | 49.20 | 48.46 | 48.80 | 536 | +0.18(+0.37%) |
Aug 16, 2010 | 48.31 | 49.01 | 48.19 | 48.62 | 1,380,093 | +0.04(+0.07%) |
Aug 13, 2010 | 48.59 | 49.05 | 48.30 | 48.59 | 1,250,863 | -0.32(-0.66%) |
Aug 12, 2010 | 47.24 | 49.95 | 47.21 | 48.91 | 3,458,146 | +2.43(+5.22%) |
Aug 11, 2010 | 46.98 | 46.99 | 46.29 | 46.48 | 3,601 | -1.02(-2.15%) |
Aug 10, 2010 | 47.29 | 47.90 | 47.03 | 47.50 | 290 | -0.19(-0.39%) |
Aug 09, 2010 | 47.24 | 47.84 | 47.24 | 47.69 | 968,168 | +0.46(+0.97%) |
Aug 06, 2010 | 47.24 | 48.26 | 46.93 | 47.24 | 1,074,607 | -1.00(-2.08%) |
Aug 05, 2010 | 47.69 | 48.41 | 47.10 | 48.24 | 888,567 | +0.46(+0.96%) |
Aug 04, 2010 | 47.24 | 47.93 | 47.09 | 47.78 | 727,640 | +0.67(+1.43%) |
Aug 03, 2010 | 47.65 | 47.71 | 46.70 | 47.11 | 1,032,339 | -0.73(-1.53%) |