Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 63.92 | 64.36 | 63.73 | 64.15 | 321,859 | -0.14(-0.22%) |
Oct 28, 2010 | 64.12 | 64.75 | 63.83 | 64.29 | 357,019 | +0.20(+0.32%) |
Oct 27, 2010 | 64.49 | 64.76 | 63.44 | 64.09 | 675,885 | -0.94(-1.45%) |
Oct 25, 2010 | 66.77 | 67.37 | 64.94 | 65.03 | 916,849 | +0.81(+1.27%) |
Oct 22, 2010 | 63.93 | 64.23 | 63.63 | 64.22 | 861,489 | +0.30(+0.46%) |
Oct 21, 2010 | 62.65 | 63.94 | 62.52 | 63.92 | 806,463 | +1.58(+2.53%) |
Oct 20, 2010 | 61.40 | 62.48 | 61.40 | 62.34 | 629,833 | +1.19(+1.95%) |
Oct 19, 2010 | 62.00 | 62.03 | 60.91 | 61.15 | 690,118 | -1.75(-2.78%) |
Oct 18, 2010 | 61.97 | 62.95 | 61.72 | 62.89 | 520,126 | +0.94(+1.52%) |
Oct 15, 2010 | 62.04 | 62.38 | 60.47 | 61.95 | 490,089 | +0.23(+0.37%) |
Oct 14, 2010 | 62.15 | 62.43 | 61.18 | 61.72 | 417,014 | -0.49(-0.79%) |
Oct 13, 2010 | 61.60 | 62.37 | 61.40 | 62.21 | 370,128 | +1.04(+1.71%) |
Oct 12, 2010 | 61.27 | 61.45 | 60.38 | 61.17 | 475,568 | -0.22(-0.36%) |
Oct 11, 2010 | 61.32 | 61.85 | 61.17 | 61.39 | 301,323 | +0.11(+0.18%) |
Oct 08, 2010 | 61.28 | 61.70 | 60.93 | 61.28 | 721,365 | -0.18(-0.30%) |
Oct 07, 2010 | 62.26 | 62.29 | 60.96 | 61.46 | 453,918 | -0.40(-0.64%) |
Oct 06, 2010 | 61.72 | 61.99 | 61.51 | 61.86 | 459,994 | +0.25(+0.41%) |
Oct 05, 2010 | 60.55 | 61.60 | 60.50 | 61.60 | 776,050 | +1.65(+2.75%) |
Oct 04, 2010 | 60.78 | 60.78 | 59.67 | 59.95 | 502,245 | -0.95(-1.56%) |
Oct 01, 2010 | 60.90 | 61.13 | 60.18 | 60.90 | 778,634 | +0.77(+1.28%) |
Sep 30, 2010 | 60.14 | 61.24 | 59.74 | 60.13 | 794,114 | -0.09(-0.14%) |
Sep 29, 2010 | 60.19 | 60.52 | 60.10 | 60.22 | 556,055 | -0.30(-0.49%) |
Sep 28, 2010 | 59.85 | 60.61 | 59.08 | 60.52 | 590,424 | +0.94(+1.58%) |
Sep 27, 2010 | 60.23 | 60.23 | 59.51 | 59.58 | 357,425 | -0.71(-1.18%) |
Sep 24, 2010 | 59.46 | 60.47 | 59.31 | 60.29 | 594,536 | +1.64(+2.80%) |
Sep 23, 2010 | 58.45 | 59.52 | 58.23 | 58.64 | 400,591 | -0.41(-0.69%) |
Sep 22, 2010 | 60.12 | 60.24 | 58.68 | 59.05 | 978,935 | -1.20(-1.99%) |
Sep 21, 2010 | 59.96 | 60.53 | 59.84 | 60.25 | 919,900 | +0.33(+0.55%) |
Sep 20, 2010 | 59.25 | 60.00 | 59.22 | 59.92 | 538,447 | +0.81(+1.37%) |
Sep 17, 2010 | 59.10 | 59.70 | 58.94 | 59.10 | 697,085 | +0.17(+0.28%) |
Sep 15, 2010 | 58.57 | 59.05 | 58.13 | 58.94 | 541,839 | +0.16(+0.27%) |
Sep 14, 2010 | 59.05 | 59.11 | 58.62 | 58.78 | 397,248 | -0.28(-0.47%) |
Sep 13, 2010 | 57.97 | 59.36 | 57.93 | 59.06 | 876,634 | +1.59(+2.76%) |
Sep 10, 2010 | 57.65 | 57.88 | 57.29 | 57.47 | 420,755 | -0.12(-0.21%) |
Sep 09, 2010 | 58.11 | 58.14 | 57.22 | 57.59 | 387,582 | +0.14(+0.24%) |
Sep 08, 2010 | 56.29 | 57.63 | 56.19 | 57.45 | 30,130 | +1.17(+2.08%) |
Sep 07, 2010 | 56.81 | 56.83 | 56.15 | 56.28 | 108 | -0.89(-1.55%) |
Sep 03, 2010 | 56.60 | 57.17 | 56.36 | 57.17 | 500,385 | +1.02(+1.82%) |
Sep 02, 2010 | 55.33 | 56.15 | 55.33 | 56.14 | 499,967 | +0.78(+1.42%) |
Sep 01, 2010 | 54.34 | 55.74 | 54.30 | 55.36 | 491,144 | +1.87(+3.50%) |
Aug 31, 2010 | 53.33 | 54.10 | 53.05 | 53.49 | 8,453 | -0.16(-0.29%) |
Aug 30, 2010 | 54.46 | 54.78 | 53.49 | 53.64 | 388,812 | -1.02(-1.87%) |
Aug 27, 2010 | 53.61 | 54.82 | 53.24 | 54.67 | 578,411 | +1.27(+2.38%) |
Aug 26, 2010 | 53.73 | 54.44 | 53.34 | 53.39 | 656,997 | +0.04(+0.07%) |
Aug 25, 2010 | 53.50 | 53.59 | 52.55 | 53.36 | 1,140,539 | -0.58(-1.08%) |
Aug 24, 2010 | 53.82 | 54.26 | 52.86 | 53.94 | 135 | -0.76(-1.38%) |
Aug 23, 2010 | 55.22 | 55.75 | 54.60 | 54.69 | 387,776 | -0.17(-0.30%) |
Aug 20, 2010 | 54.42 | 54.93 | 54.01 | 54.86 | 546,537 | -0.08(-0.15%) |
Aug 19, 2010 | 55.72 | 55.93 | 54.67 | 54.94 | 135 | -1.18(-2.10%) |
Aug 18, 2010 | 56.12 | 56.56 | 55.64 | 56.12 | 458,235 | -0.13(-0.23%) |
Aug 17, 2010 | 55.62 | 56.51 | 55.39 | 56.25 | 568,263 | +1.08(+1.96%) |
Aug 16, 2010 | 54.46 | 55.40 | 54.17 | 55.17 | 671,665 | +0.35(+0.64%) |
Aug 13, 2010 | 54.82 | 55.34 | 54.69 | 54.82 | 486,367 | -0.67(-1.21%) |
Aug 12, 2010 | 54.89 | 55.76 | 54.75 | 55.50 | 400,173 | -0.32(-0.58%) |
Aug 11, 2010 | 56.97 | 56.97 | 55.56 | 55.82 | 752,139 | -2.18(-3.75%) |
Aug 10, 2010 | 58.38 | 58.43 | 57.57 | 58.00 | 281,625 | -0.80(-1.37%) |
Aug 09, 2010 | 58.61 | 58.93 | 58.33 | 58.80 | 174,150 | +0.55(+0.95%) |
Aug 06, 2010 | 58.25 | 58.41 | 57.40 | 58.25 | 291,928 | -0.28(-0.47%) |
Aug 05, 2010 | 58.19 | 58.91 | 58.18 | 58.52 | 330,371 | -0.14(-0.24%) |
Aug 04, 2010 | 58.58 | 59.05 | 58.42 | 58.66 | 661,725 | +0.07(+0.13%) |
Aug 03, 2010 | 58.10 | 58.99 | 57.70 | 58.59 | 766,153 | +0.44(+0.76%) |