Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 50.54 | 50.80 | 49.31 | 49.64 | 4,714,519 | -0.77(-1.52%) |
Oct 28, 2010 | 53.27 | 53.27 | 50.41 | 50.41 | 4,484,118 | -2.64(-4.99%) |
Oct 27, 2010 | 54.52 | 54.52 | 50.94 | 53.05 | 8,447,202 | -2.47(-4.45%) |
Oct 25, 2010 | 56.48 | 57.24 | 55.47 | 55.52 | 2,244,527 | -0.49(-0.88%) |
Oct 22, 2010 | 56.02 | 56.24 | 55.26 | 56.01 | 1,389,435 | +0.01(+0.01%) |
Oct 21, 2010 | 56.03 | 57.26 | 55.58 | 56.00 | 2,136,925 | +0.30(+0.54%) |
Oct 20, 2010 | 56.17 | 56.17 | 54.75 | 55.70 | 4,762,557 | -0.33(-0.60%) |
Oct 19, 2010 | 55.16 | 57.71 | 55.13 | 56.04 | 3,400,299 | -0.10(-0.19%) |
Oct 18, 2010 | 55.36 | 56.93 | 54.93 | 56.14 | 4,325,029 | +0.90(+1.62%) |
Oct 15, 2010 | 56.02 | 56.18 | 54.52 | 55.25 | 3,009,506 | -0.04(-0.07%) |
Oct 14, 2010 | 56.69 | 56.89 | 54.90 | 55.28 | 2,300,553 | -1.44(-2.54%) |
Oct 13, 2010 | 55.36 | 57.22 | 55.33 | 56.72 | 4,185,794 | +1.56(+2.82%) |
Oct 12, 2010 | 54.31 | 55.26 | 53.84 | 55.17 | 2,778,115 | +0.79(+1.46%) |
Oct 11, 2010 | 54.20 | 55.40 | 54.20 | 54.37 | 2,703,373 | +0.19(+0.35%) |
Oct 08, 2010 | 54.18 | 54.45 | 52.71 | 54.18 | 1,866,112 | +1.45(+2.74%) |
Oct 07, 2010 | 53.90 | 54.03 | 52.04 | 52.74 | 2,489,720 | -0.88(-1.65%) |
Oct 06, 2010 | 54.22 | 54.66 | 52.98 | 53.62 | 2,045,073 | -0.73(-1.35%) |
Oct 05, 2010 | 52.97 | 54.77 | 52.28 | 54.35 | 3,391,995 | +2.02(+3.85%) |
Oct 04, 2010 | 52.20 | 52.58 | 51.64 | 52.34 | 1,954,427 | -0.16(-0.31%) |
Oct 01, 2010 | 52.50 | 53.85 | 51.93 | 52.50 | 2,427,024 | -0.50(-0.93%) |
Sep 30, 2010 | 53.00 | 53.99 | 51.40 | 53.00 | 1,724 | +0.14(+0.26%) |
Sep 29, 2010 | 51.55 | 53.55 | 51.27 | 52.86 | 152 | +1.18(+2.28%) |
Sep 28, 2010 | 50.98 | 51.90 | 49.95 | 51.68 | 3,869,926 | +0.81(+1.58%) |
Sep 27, 2010 | 52.02 | 52.02 | 50.77 | 50.88 | 2,658,644 | -0.94(-1.82%) |
Sep 24, 2010 | 50.62 | 52.16 | 50.45 | 51.82 | 3,221,631 | +2.15(+4.34%) |
Sep 23, 2010 | 49.33 | 51.13 | 49.14 | 49.67 | 3,121,883 | -0.46(-0.93%) |
Sep 22, 2010 | 51.12 | 52.23 | 50.11 | 50.13 | 3,949,704 | -1.24(-2.41%) |
Sep 21, 2010 | 52.70 | 53.43 | 51.09 | 51.37 | 840 | -0.92(-1.77%) |
Sep 20, 2010 | 49.09 | 52.39 | 48.95 | 52.29 | 5,466,043 | +3.53(+7.24%) |
Sep 17, 2010 | 48.76 | 48.90 | 47.52 | 48.76 | 3,575,413 | +1.13(+2.36%) |
Sep 15, 2010 | 47.19 | 47.68 | 46.81 | 47.64 | 3,119,984 | +0.29(+0.62%) |
Sep 14, 2010 | 47.13 | 47.83 | 46.55 | 47.34 | 3,775,990 | +0.46(+0.98%) |
Sep 13, 2010 | 48.65 | 48.88 | 46.48 | 46.89 | 5,407,504 | -0.94(-1.97%) |
Sep 10, 2010 | 49.69 | 49.87 | 47.68 | 47.83 | 4,972,525 | -1.79(-3.61%) |
Sep 09, 2010 | 51.40 | 51.73 | 49.39 | 49.62 | 2,995,646 | -1.09(-2.16%) |
Sep 08, 2010 | 49.74 | 51.01 | 49.75 | 50.72 | 2,892,032 | +0.98(+1.96%) |
Sep 07, 2010 | 51.34 | 51.43 | 49.52 | 49.74 | 2,796,694 | -2.11(-4.07%) |
Sep 03, 2010 | 51.28 | 52.26 | 50.87 | 51.85 | 2,132,632 | +1.26(+2.48%) |
Sep 02, 2010 | 51.07 | 51.23 | 49.98 | 50.59 | 235 | -0.44(-0.86%) |
Sep 01, 2010 | 49.43 | 51.06 | 49.26 | 51.03 | 2,606,367 | +2.54(+5.24%) |
Aug 31, 2010 | 48.42 | 49.69 | 47.96 | 48.49 | 8,248 | -0.15(-0.31%) |
Aug 30, 2010 | 48.97 | 50.13 | 48.60 | 48.64 | 2,604,703 | -0.84(-1.69%) |
Aug 27, 2010 | 49.47 | 49.73 | 47.70 | 49.48 | 2,360,114 | -0.21(-0.42%) |
Aug 26, 2010 | 49.69 | 50.48 | 48.71 | 49.69 | 2,396,523 | -0.18(-0.37%) |
Aug 25, 2010 | 48.69 | 50.15 | 48.19 | 49.87 | 3,556,687 | +0.93(+1.90%) |
Aug 24, 2010 | 49.72 | 50.31 | 48.63 | 48.94 | 153 | -1.64(-3.24%) |
Aug 23, 2010 | 50.57 | 52.48 | 50.19 | 50.58 | 4,620,693 | +0.08(+0.17%) |
Aug 20, 2010 | 50.32 | 50.59 | 49.53 | 50.50 | 2,521,494 | -0.28(-0.55%) |
Aug 19, 2010 | 51.68 | 51.99 | 49.77 | 50.78 | 153 | -1.28(-2.46%) |
Aug 18, 2010 | 51.68 | 52.45 | 50.70 | 52.06 | 192 | +0.36(+0.69%) |
Aug 17, 2010 | 50.95 | 52.57 | 50.67 | 51.70 | 2,764,917 | +1.46(+2.90%) |
Aug 16, 2010 | 49.68 | 50.96 | 49.23 | 50.24 | 3,005,245 | +0.29(+0.59%) |
Aug 13, 2010 | 49.95 | 50.76 | 49.75 | 49.95 | 2,445,279 | -0.90(-1.78%) |
Aug 12, 2010 | 51.06 | 51.82 | 50.46 | 50.85 | 3,458,242 | -0.74(-1.44%) |
Aug 11, 2010 | 52.89 | 52.89 | 51.39 | 51.60 | 230 | -2.27(-4.21%) |
Aug 10, 2010 | 55.61 | 55.61 | 53.55 | 53.86 | 3,793,809 | -2.16(-3.86%) |
Aug 09, 2010 | 55.61 | 56.50 | 55.46 | 56.02 | 1,976,658 | +0.75(+1.35%) |
Aug 06, 2010 | 55.27 | 55.44 | 54.25 | 55.27 | 1,731,062 | -0.27(-0.48%) |
Aug 05, 2010 | 55.22 | 56.14 | 54.90 | 55.54 | 2,408,403 | -0.35(-0.62%) |
Aug 04, 2010 | 55.79 | 56.19 | 55.10 | 55.89 | 1,710,928 | +0.50(+0.90%) |
Aug 03, 2010 | 56.47 | 56.47 | 54.80 | 55.38 | 2,543,419 | -1.08(-1.91%) |