Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 50.44 | 50.75 | 49.85 | 50.70 | 1,544,000 | +0.06(+0.12%) |
Oct 28, 2010 | 51.26 | 51.26 | 50.20 | 50.64 | 1,520,566 | -0.20(-0.39%) |
Oct 27, 2010 | 50.61 | 51.63 | 50.57 | 50.84 | 2,089,156 | +0.25(+0.50%) |
Oct 25, 2010 | 50.62 | 50.86 | 50.12 | 50.59 | 1,564,783 | +0.10(+0.19%) |
Oct 22, 2010 | 49.77 | 50.66 | 49.51 | 50.49 | 2,468,506 | +1.00(+2.03%) |
Oct 21, 2010 | 50.69 | 50.69 | 48.86 | 49.49 | 3,302,542 | -0.75(-1.50%) |
Oct 20, 2010 | 51.25 | 51.81 | 49.98 | 50.24 | 4,929,561 | -1.13(-2.19%) |
Oct 19, 2010 | 51.50 | 52.35 | 51.16 | 51.37 | 2,615,534 | -0.72(-1.38%) |
Oct 18, 2010 | 50.97 | 52.09 | 50.87 | 52.09 | 2,289,988 | +1.06(+2.09%) |
Oct 15, 2010 | 51.84 | 51.84 | 49.86 | 51.02 | 4,066,029 | -0.30(-0.58%) |
Oct 14, 2010 | 52.07 | 52.19 | 49.96 | 51.32 | 5,528,538 | -0.76(-1.46%) |
Oct 13, 2010 | 52.93 | 53.03 | 51.94 | 52.08 | 3,101,366 | -0.52(-0.99%) |
Oct 12, 2010 | 52.51 | 52.74 | 51.90 | 52.60 | 3,318,247 | +0.22(+0.43%) |
Oct 11, 2010 | 52.11 | 52.79 | 52.03 | 52.38 | 3,188,389 | +0.26(+0.49%) |
Oct 08, 2010 | 52.12 | 52.51 | 51.70 | 52.12 | 5,323,243 | -0.02(-0.04%) |
Oct 07, 2010 | 53.30 | 53.54 | 51.66 | 52.14 | 147 | -1.38(-2.59%) |
Oct 06, 2010 | 54.15 | 54.40 | 52.32 | 53.52 | 16,554,168 | -2.84(-5.03%) |
Oct 05, 2010 | 56.53 | 57.83 | 55.86 | 56.36 | 3,538 | +0.64(+1.14%) |
Oct 04, 2010 | 55.53 | 56.03 | 55.04 | 55.72 | 1,130,504 | +0.16(+0.29%) |
Oct 01, 2010 | 55.56 | 56.97 | 54.94 | 55.56 | 1,041,210 | +0.07(+0.13%) |
Sep 30, 2010 | 55.49 | 56.05 | 55.15 | 55.49 | 8,701 | -0.00(-0.00%) |
Sep 29, 2010 | 55.54 | 56.10 | 55.13 | 55.49 | 1,298,541 | -0.47(-0.84%) |
Sep 28, 2010 | 56.95 | 57.23 | 55.00 | 55.96 | 5,919 | -1.18(-2.07%) |
Sep 27, 2010 | 58.41 | 58.92 | 56.98 | 57.14 | 2,832,094 | -4.33(-7.04%) |
Sep 24, 2010 | 60.79 | 61.50 | 59.54 | 61.47 | 1,571,957 | +1.66(+2.78%) |
Sep 23, 2010 | 59.38 | 61.56 | 59.38 | 59.81 | 1,227,490 | -0.52(-0.87%) |
Sep 22, 2010 | 59.94 | 61.68 | 59.28 | 60.33 | 1,475,189 | +0.17(+0.28%) |
Sep 21, 2010 | 61.93 | 62.53 | 60.09 | 60.16 | 1,570,009 | -1.57(-2.54%) |
Sep 20, 2010 | 59.05 | 64.44 | 58.73 | 61.72 | 2,943,242 | +2.92(+4.96%) |
Sep 17, 2010 | 58.81 | 59.57 | 58.67 | 58.81 | 1,112,486 | -0.47(-0.80%) |
Sep 15, 2010 | 59.35 | 59.49 | 58.47 | 59.28 | 927,421 | -0.34(-0.57%) |
Sep 14, 2010 | 59.89 | 59.99 | 58.67 | 59.62 | 720,386 | -0.33(-0.55%) |
Sep 13, 2010 | 59.88 | 60.02 | 59.09 | 59.95 | 879,057 | +1.23(+2.10%) |
Sep 10, 2010 | 59.64 | 59.64 | 58.12 | 58.72 | 589,498 | -0.43(-0.73%) |
Sep 09, 2010 | 59.00 | 59.96 | 58.62 | 59.15 | 1,188 | +1.19(+2.05%) |
Sep 08, 2010 | 57.47 | 59.00 | 57.47 | 57.97 | 905,606 | +0.52(+0.90%) |
Sep 07, 2010 | 59.75 | 59.96 | 57.43 | 57.45 | 1,191,190 | -2.87(-4.76%) |
Sep 03, 2010 | 59.92 | 60.33 | 59.47 | 60.32 | 706,422 | +1.12(+1.89%) |
Sep 02, 2010 | 59.74 | 59.89 | 58.94 | 59.20 | 998,614 | -0.14(-0.24%) |
Sep 01, 2010 | 58.44 | 59.61 | 58.39 | 59.34 | 1,103,891 | +1.34(+2.32%) |
Aug 31, 2010 | 57.91 | 58.69 | 57.23 | 58.00 | 7,933 | +0.17(+0.29%) |
Aug 30, 2010 | 59.12 | 59.12 | 57.77 | 57.83 | 753,550 | -1.23(-2.09%) |
Aug 27, 2010 | 59.07 | 59.25 | 57.85 | 59.07 | 651,689 | +0.76(+1.30%) |
Aug 26, 2010 | 58.57 | 59.51 | 58.17 | 58.31 | 683,124 | -0.11(-0.18%) |
Aug 25, 2010 | 58.54 | 59.12 | 57.63 | 58.41 | 921,629 | -0.39(-0.66%) |
Aug 24, 2010 | 58.87 | 59.48 | 58.56 | 58.80 | 906,098 | -0.94(-1.57%) |
Aug 23, 2010 | 60.36 | 61.17 | 59.69 | 59.74 | 721,985 | -0.66(-1.09%) |
Aug 20, 2010 | 59.53 | 60.49 | 59.25 | 60.40 | 998,973 | +0.30(+0.50%) |
Aug 19, 2010 | 60.64 | 60.77 | 59.26 | 60.10 | 1,480,881 | -0.50(-0.82%) |
Aug 18, 2010 | 60.56 | 61.33 | 59.84 | 60.59 | 1,867,898 | -0.26(-0.42%) |
Aug 17, 2010 | 59.44 | 62.15 | 59.21 | 60.85 | 630 | +3.35(+5.83%) |
Aug 16, 2010 | 57.15 | 57.63 | 56.93 | 57.50 | 917,701 | +0.07(+0.12%) |
Aug 13, 2010 | 57.43 | 57.92 | 57.07 | 57.43 | 1,285,889 | +0.11(+0.19%) |
Aug 12, 2010 | 56.18 | 57.61 | 56.10 | 57.32 | 1,417,009 | +0.54(+0.95%) |
Aug 11, 2010 | 58.25 | 58.31 | 56.78 | 56.78 | 1,169,664 | -2.37(-4.00%) |
Aug 10, 2010 | 58.60 | 59.62 | 58.14 | 59.15 | 668,061 | -0.03(-0.05%) |
Aug 09, 2010 | 58.94 | 59.47 | 58.28 | 59.18 | 648,846 | +0.72(+1.23%) |
Aug 06, 2010 | 58.46 | 58.57 | 57.20 | 58.46 | 904,942 | -0.53(-0.90%) |
Aug 05, 2010 | 58.88 | 59.24 | 58.20 | 58.99 | 642,689 | -0.63(-1.05%) |
Aug 04, 2010 | 59.81 | 59.81 | 58.88 | 59.62 | 868,752 | +0.41(+0.69%) |
Aug 03, 2010 | 60.22 | 60.41 | 59.12 | 59.21 | 2,102 | -1.06(-1.75%) |