Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 53.25 | 54.46 | 53.25 | 53.91 | 1,130,573 | +0.48(+0.90%) |
Oct 28, 2010 | 54.57 | 54.99 | 53.03 | 53.43 | 1,807,188 | -0.56(-1.03%) |
Oct 27, 2010 | 53.66 | 55.50 | 52.66 | 53.99 | 2,735,428 | -2.54(-4.50%) |
Oct 25, 2010 | 56.60 | 57.53 | 56.38 | 56.53 | 886,934 | +0.45(+0.80%) |
Oct 22, 2010 | 55.58 | 56.12 | 55.39 | 56.08 | 1,283,203 | +0.59(+1.07%) |
Oct 21, 2010 | 56.31 | 57.03 | 54.94 | 55.49 | 1,342,027 | -0.41(-0.73%) |
Oct 20, 2010 | 55.07 | 56.32 | 55.07 | 55.90 | 1,370,446 | +0.65(+1.17%) |
Oct 19, 2010 | 55.52 | 56.52 | 54.83 | 55.25 | 1,704,132 | -1.56(-2.75%) |
Oct 18, 2010 | 56.75 | 57.15 | 56.29 | 56.81 | 1,087,091 | -0.02(-0.03%) |
Oct 15, 2010 | 56.86 | 56.97 | 55.65 | 56.82 | 1,375,068 | +0.51(+0.91%) |
Oct 14, 2010 | 56.96 | 57.09 | 55.55 | 56.31 | 1,769,237 | -0.74(-1.30%) |
Oct 13, 2010 | 55.94 | 57.53 | 55.71 | 57.05 | 2,775,221 | +1.55(+2.80%) |
Oct 12, 2010 | 54.97 | 55.59 | 54.31 | 55.50 | 1,794,433 | +0.22(+0.41%) |
Oct 11, 2010 | 55.22 | 56.25 | 55.08 | 55.28 | 966,286 | -0.08(-0.14%) |
Oct 08, 2010 | 55.36 | 55.53 | 53.23 | 55.36 | 2,740,826 | +2.29(+4.31%) |
Oct 07, 2010 | 54.07 | 54.07 | 52.56 | 53.07 | 1,521,904 | -0.64(-1.19%) |
Oct 06, 2010 | 53.59 | 54.20 | 53.20 | 53.71 | 2,173,939 | +0.16(+0.30%) |
Oct 05, 2010 | 51.25 | 54.10 | 50.83 | 53.55 | 2,459 | +2.91(+5.75%) |
Oct 04, 2010 | 50.88 | 51.31 | 50.21 | 50.64 | 1,652,162 | -0.39(-0.76%) |
Oct 01, 2010 | 51.02 | 51.22 | 50.18 | 51.02 | 2,217,257 | +0.80(+1.59%) |
Sep 30, 2010 | 50.23 | 51.25 | 49.90 | 50.22 | 6,085 | -0.27(-0.53%) |
Sep 29, 2010 | 49.43 | 50.78 | 49.43 | 50.49 | 2,022,139 | +0.86(+1.73%) |
Sep 28, 2010 | 49.90 | 49.96 | 49.13 | 49.63 | 2,056,286 | -0.05(-0.09%) |
Sep 27, 2010 | 49.96 | 50.55 | 49.52 | 49.68 | 2,002,180 | -0.31(-0.62%) |
Sep 24, 2010 | 49.41 | 50.58 | 48.24 | 49.99 | 5,234,427 | -0.98(-1.92%) |
Sep 23, 2010 | 50.10 | 51.82 | 50.10 | 50.97 | 1,165 | +0.19(+0.36%) |
Sep 22, 2010 | 51.38 | 52.31 | 50.66 | 50.78 | 1,268,061 | -0.52(-1.01%) |
Sep 21, 2010 | 51.51 | 51.82 | 50.76 | 51.30 | 1,362,899 | -0.33(-0.64%) |
Sep 20, 2010 | 50.71 | 52.02 | 50.33 | 51.63 | 1,489,203 | +1.17(+2.31%) |
Sep 17, 2010 | 50.47 | 50.85 | 49.52 | 50.47 | 1,664,214 | +0.02(+0.05%) |
Sep 15, 2010 | 49.69 | 50.50 | 49.32 | 50.44 | 1,624,738 | +0.25(+0.51%) |
Sep 14, 2010 | 50.21 | 50.86 | 49.68 | 50.19 | 1,213,904 | -0.07(-0.14%) |
Sep 13, 2010 | 50.71 | 50.74 | 49.94 | 50.26 | 1,292,086 | +0.26(+0.53%) |
Sep 10, 2010 | 49.20 | 50.21 | 49.01 | 49.99 | 1,670,532 | +0.89(+1.81%) |
Sep 09, 2010 | 49.66 | 49.86 | 48.59 | 49.11 | 1,584,750 | +0.40(+0.82%) |
Sep 08, 2010 | 47.74 | 48.83 | 47.74 | 48.71 | 2,041,364 | +0.98(+2.05%) |
Sep 07, 2010 | 48.60 | 48.63 | 47.17 | 47.73 | 159 | -0.52(-1.07%) |
Sep 03, 2010 | 47.84 | 48.38 | 47.49 | 48.24 | 1,271,561 | +0.96(+2.04%) |
Sep 02, 2010 | 46.71 | 47.35 | 46.10 | 47.28 | 1,313,236 | +0.67(+1.44%) |
Sep 01, 2010 | 45.43 | 46.70 | 45.28 | 46.61 | 1,584,064 | +2.07(+4.64%) |
Aug 31, 2010 | 44.48 | 45.29 | 44.05 | 44.54 | 7,643 | -0.47(-1.05%) |
Aug 30, 2010 | 45.36 | 46.05 | 44.82 | 45.01 | 1,756,081 | -0.49(-1.09%) |
Aug 27, 2010 | 45.50 | 45.60 | 43.34 | 45.50 | 1,864,762 | +0.97(+2.18%) |
Aug 26, 2010 | 44.53 | 45.32 | 43.88 | 44.53 | 259 | +0.22(+0.49%) |
Aug 25, 2010 | 43.86 | 44.51 | 43.07 | 44.31 | 32,751 | +0.13(+0.30%) |
Aug 24, 2010 | 44.23 | 45.12 | 43.46 | 44.18 | 199 | -0.96(-2.12%) |
Aug 23, 2010 | 44.76 | 45.70 | 44.75 | 45.14 | 1,413,675 | +0.41(+0.91%) |
Aug 20, 2010 | 44.28 | 44.86 | 43.89 | 44.73 | 1,740,337 | -0.04(-0.09%) |
Aug 19, 2010 | 44.79 | 45.26 | 44.46 | 44.77 | 199 | -0.45(-0.99%) |
Aug 18, 2010 | 44.72 | 45.39 | 43.88 | 45.22 | 1,873,012 | +0.44(+0.98%) |
Aug 17, 2010 | 43.67 | 45.12 | 43.55 | 44.78 | 2,055,639 | +1.68(+3.89%) |
Aug 16, 2010 | 43.19 | 43.49 | 42.83 | 43.10 | 1,579,669 | -0.41(-0.94%) |
Aug 13, 2010 | 43.51 | 44.28 | 43.40 | 43.51 | 1,624,087 | -0.08(-0.18%) |
Aug 12, 2010 | 43.74 | 44.58 | 43.44 | 43.59 | 2,333,406 | -0.93(-2.08%) |
Aug 11, 2010 | 44.85 | 45.15 | 44.08 | 44.51 | 592 | -1.56(-3.38%) |
Aug 10, 2010 | 46.01 | 46.37 | 45.61 | 46.07 | 1,304,285 | -0.63(-1.34%) |
Aug 09, 2010 | 46.82 | 47.01 | 46.10 | 46.70 | 909,998 | +0.12(+0.25%) |
Aug 06, 2010 | 46.58 | 47.42 | 45.71 | 46.58 | 1,482,920 | -0.80(-1.69%) |
Aug 05, 2010 | 46.97 | 47.56 | 46.54 | 47.39 | 1,045,040 | -0.09(-0.20%) |
Aug 04, 2010 | 47.36 | 47.83 | 46.61 | 47.48 | 1,755,269 | +0.03(+0.07%) |
Aug 03, 2010 | 46.63 | 47.76 | 46.05 | 47.45 | 1,982,886 | +0.44(+0.94%) |