Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 57.41 | 59.00 | 57.41 | 58.78 | 3,354,509 | +0.98(+1.69%) |
Oct 28, 2010 | 58.45 | 58.82 | 57.09 | 57.80 | 3,943,588 | -0.24(-0.42%) |
Oct 27, 2010 | 58.09 | 58.10 | 56.80 | 58.04 | 5,466,022 | -1.07(-1.81%) |
Oct 25, 2010 | 59.69 | 60.38 | 59.04 | 59.11 | 4,889,949 | -0.01(-0.01%) |
Oct 22, 2010 | 58.74 | 59.15 | 58.55 | 59.12 | 4,339,462 | +0.15(+0.26%) |
Oct 21, 2010 | 58.95 | 59.48 | 58.10 | 58.97 | 5,713,273 | +0.47(+0.80%) |
Oct 20, 2010 | 57.48 | 59.04 | 57.21 | 58.50 | 5,332,271 | +1.16(+2.03%) |
Oct 19, 2010 | 57.12 | 58.01 | 56.35 | 57.34 | 6,747,040 | -0.86(-1.49%) |
Oct 18, 2010 | 58.26 | 58.65 | 57.90 | 58.20 | 4,092,432 | -0.08(-0.14%) |
Oct 15, 2010 | 58.20 | 58.40 | 57.61 | 58.29 | 6,954,116 | +0.82(+1.42%) |
Oct 14, 2010 | 57.54 | 57.95 | 56.79 | 57.47 | 4,286,926 | -0.15(-0.25%) |
Oct 13, 2010 | 57.78 | 58.16 | 57.58 | 57.61 | 5,445,989 | +0.47(+0.83%) |
Oct 12, 2010 | 57.54 | 57.82 | 56.54 | 57.14 | 5,550,091 | -0.50(-0.86%) |
Oct 11, 2010 | 58.24 | 58.29 | 56.99 | 57.64 | 4,284,427 | -0.03(-0.05%) |
Oct 08, 2010 | 57.67 | 58.80 | 56.72 | 57.67 | 13,912,287 | +2.64(+4.80%) |
Oct 07, 2010 | 55.43 | 55.49 | 54.22 | 55.03 | 391 | -0.05(-0.08%) |
Oct 06, 2010 | 54.41 | 55.51 | 54.41 | 55.07 | 4,771,309 | +0.51(+0.93%) |
Oct 05, 2010 | 53.13 | 55.02 | 53.13 | 54.57 | 6,238,248 | +2.05(+3.91%) |
Oct 04, 2010 | 52.27 | 52.69 | 51.79 | 52.52 | 5,731,065 | +0.04(+0.07%) |
Oct 01, 2010 | 52.48 | 53.30 | 52.36 | 52.48 | 10,900,867 | -0.92(-1.73%) |
Sep 30, 2010 | 53.41 | 55.33 | 53.13 | 53.40 | 9,874 | -1.49(-2.72%) |
Sep 29, 2010 | 54.54 | 55.33 | 54.22 | 54.90 | 228 | +0.11(+0.20%) |
Sep 28, 2010 | 55.05 | 55.10 | 53.90 | 54.79 | 1,306 | -0.16(-0.29%) |
Sep 27, 2010 | 55.52 | 55.59 | 54.80 | 54.95 | 3,583,852 | -0.41(-0.74%) |
Sep 24, 2010 | 54.79 | 55.63 | 54.79 | 55.36 | 5,027,406 | +1.11(+2.04%) |
Sep 23, 2010 | 54.26 | 55.31 | 53.74 | 54.26 | 435 | -0.68(-1.23%) |
Sep 22, 2010 | 55.69 | 55.79 | 54.76 | 54.93 | 5,767,218 | -0.73(-1.31%) |
Sep 21, 2010 | 55.92 | 56.11 | 55.07 | 55.67 | 262 | -0.43(-0.77%) |
Sep 20, 2010 | 55.42 | 56.17 | 55.06 | 56.10 | 6,158,923 | +0.88(+1.60%) |
Sep 17, 2010 | 55.22 | 55.23 | 53.14 | 55.22 | 8,537,364 | +1.82(+3.41%) |
Sep 15, 2010 | 53.09 | 53.78 | 52.85 | 53.40 | 4,907,295 | +0.02(+0.04%) |
Sep 14, 2010 | 53.11 | 53.94 | 52.79 | 53.37 | 5,749,249 | +0.19(+0.36%) |
Sep 13, 2010 | 52.44 | 53.33 | 52.29 | 53.18 | 5,748,099 | +1.50(+2.91%) |
Sep 10, 2010 | 51.48 | 52.15 | 51.15 | 51.68 | 3,763,586 | +0.36(+0.70%) |
Sep 09, 2010 | 52.56 | 52.59 | 51.22 | 51.32 | 4,196,779 | -0.57(-1.10%) |
Sep 08, 2010 | 51.70 | 52.34 | 51.68 | 51.89 | 14,269 | +0.32(+0.62%) |
Sep 07, 2010 | 52.09 | 52.16 | 51.30 | 51.57 | 922 | -0.73(-1.40%) |
Sep 03, 2010 | 51.86 | 52.76 | 51.83 | 52.31 | 5,361,996 | +0.67(+1.30%) |
Sep 02, 2010 | 50.77 | 51.74 | 50.57 | 51.63 | 345 | +0.93(+1.83%) |
Sep 01, 2010 | 49.30 | 50.82 | 49.14 | 50.71 | 7,151,791 | +2.45(+5.09%) |
Aug 31, 2010 | 48.19 | 48.97 | 47.34 | 48.25 | 13,909 | +0.24(+0.51%) |
Aug 30, 2010 | 49.14 | 49.23 | 48.01 | 48.01 | 5,775,971 | -1.25(-2.54%) |
Aug 27, 2010 | 49.26 | 49.42 | 47.18 | 49.26 | 6,340,151 | +0.56(+1.15%) |
Aug 26, 2010 | 47.92 | 48.92 | 47.75 | 48.70 | 6,310,198 | +0.79(+1.65%) |
Aug 25, 2010 | 46.92 | 48.12 | 46.07 | 47.91 | 268 | +0.40(+0.83%) |
Aug 24, 2010 | 47.01 | 48.22 | 46.87 | 47.51 | 742 | -0.52(-1.08%) |
Aug 23, 2010 | 49.96 | 50.03 | 47.60 | 48.03 | 7,594,978 | -1.61(-3.24%) |
Aug 20, 2010 | 49.54 | 49.94 | 49.37 | 49.64 | 5,410,742 | -0.44(-0.88%) |
Aug 19, 2010 | 50.83 | 50.99 | 49.37 | 50.08 | 2,423 | -0.21(-0.41%) |
Aug 18, 2010 | 51.17 | 51.44 | 49.89 | 50.29 | 1,205 | -0.95(-1.86%) |
Aug 17, 2010 | 50.90 | 51.63 | 50.51 | 51.24 | 3,206 | +1.25(+2.50%) |
Aug 16, 2010 | 49.37 | 50.55 | 48.90 | 49.99 | 4,497,525 | +0.56(+1.14%) |
Aug 13, 2010 | 49.42 | 49.80 | 49.01 | 49.42 | 3,466,672 | -0.52(-1.04%) |
Aug 12, 2010 | 49.13 | 50.23 | 48.86 | 49.94 | 5,092,419 | +0.14(+0.29%) |
Aug 11, 2010 | 50.67 | 50.86 | 49.51 | 49.80 | 2,964 | -1.97(-3.80%) |
Aug 10, 2010 | 52.25 | 52.42 | 51.36 | 51.76 | 393 | -1.04(-1.98%) |
Aug 09, 2010 | 52.53 | 52.95 | 52.01 | 52.81 | 5,235,274 | +0.95(+1.84%) |
Aug 06, 2010 | 51.86 | 52.05 | 50.87 | 51.86 | 6,458,654 | +0.05(+0.09%) |
Aug 05, 2010 | 51.41 | 52.66 | 51.28 | 51.81 | 5,589 | +0.32(+0.62%) |
Aug 04, 2010 | 51.06 | 51.71 | 50.71 | 51.49 | 2,140 | +0.56(+1.11%) |
Aug 03, 2010 | 50.96 | 51.25 | 50.27 | 50.93 | 396 | -0.27(-0.52%) |