Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 63.58 | 64.06 | 62.63 | 62.71 | 3,423,042 | -1.14(-1.79%) |
Oct 28, 2010 | 62.60 | 64.92 | 62.26 | 63.85 | 5,745,659 | +1.37(+2.19%) |
Oct 27, 2010 | 59.76 | 62.62 | 59.66 | 62.48 | 3,934,791 | +2.58(+4.31%) |
Oct 25, 2010 | 59.13 | 60.19 | 59.01 | 59.90 | 3,173,511 | +1.15(+1.96%) |
Oct 22, 2010 | 58.54 | 58.97 | 58.15 | 58.75 | 1,348,550 | +0.44(+0.75%) |
Oct 21, 2010 | 58.52 | 58.75 | 57.58 | 58.31 | 1,527,558 | -0.35(-0.60%) |
Oct 20, 2010 | 58.02 | 59.21 | 57.73 | 58.66 | 2,187,017 | +0.39(+0.67%) |
Oct 19, 2010 | 58.39 | 58.88 | 57.73 | 58.27 | 2,128,808 | -0.26(-0.44%) |
Oct 18, 2010 | 57.38 | 58.55 | 57.26 | 58.53 | 1,592,030 | +0.87(+1.51%) |
Oct 15, 2010 | 57.24 | 57.67 | 56.67 | 57.66 | 2,367,369 | +0.68(+1.19%) |
Oct 14, 2010 | 56.93 | 57.24 | 56.49 | 56.98 | 1,461,417 | -0.21(-0.37%) |
Oct 13, 2010 | 56.99 | 57.49 | 56.73 | 57.19 | 1,367,386 | +0.26(+0.46%) |
Oct 12, 2010 | 57.06 | 57.10 | 55.98 | 56.93 | 1,755,665 | -0.13(-0.23%) |
Oct 11, 2010 | 57.49 | 57.64 | 56.83 | 57.06 | 1,317,163 | -0.53(-0.92%) |
Oct 08, 2010 | 57.05 | 58.20 | 56.92 | 57.59 | 2,185,332 | +0.35(+0.61%) |
Oct 07, 2010 | 56.63 | 57.38 | 56.22 | 57.24 | 1,490,168 | +0.61(+1.08%) |
Oct 06, 2010 | 57.32 | 57.34 | 56.20 | 56.63 | 2,118,920 | -0.90(-1.56%) |
Oct 05, 2010 | 56.99 | 57.86 | 56.66 | 57.53 | 2,021,562 | +0.87(+1.54%) |
Oct 04, 2010 | 56.75 | 57.49 | 56.41 | 56.66 | 2,501,390 | +0.13(+0.23%) |
Oct 01, 2010 | 56.00 | 56.55 | 55.63 | 56.53 | 2,598,986 | +0.41(+0.73%) |
Sep 30, 2010 | 55.71 | 56.34 | 55.47 | 56.12 | 2,943,335 | +0.76(+1.37%) |
Sep 29, 2010 | 55.48 | 55.74 | 54.93 | 55.36 | 2,482,174 | -0.06(-0.11%) |
Sep 28, 2010 | 55.17 | 56.20 | 54.38 | 55.42 | 2,834,531 | +0.63(+1.15%) |
Sep 27, 2010 | 56.25 | 56.33 | 54.74 | 54.79 | 2,293,951 | -1.63(-2.89%) |
Sep 24, 2010 | 55.77 | 56.78 | 55.66 | 56.42 | 2,947,037 | +1.18(+2.14%) |
Sep 23, 2010 | 54.62 | 55.80 | 54.13 | 55.24 | 3,206,804 | +0.38(+0.69%) |
Sep 22, 2010 | 54.80 | 56.10 | 54.48 | 54.86 | 8,028,351 | -3.37(-5.79%) |
Sep 21, 2010 | 57.64 | 58.28 | 57.21 | 58.23 | 2,373,159 | +0.43(+0.74%) |
Sep 20, 2010 | 58.00 | 58.22 | 57.26 | 57.80 | 2,352,794 | -0.12(-0.21%) |
Sep 17, 2010 | 57.76 | 58.33 | 57.55 | 57.92 | 3,226,768 | -0.50(-0.86%) |
Sep 15, 2010 | 57.45 | 58.52 | 57.45 | 58.42 | 1,813,969 | +0.51(+0.88%) |
Sep 14, 2010 | 57.50 | 58.09 | 57.33 | 57.91 | 1,549,089 | +0.10(+0.17%) |
Sep 13, 2010 | 57.85 | 58.00 | 57.47 | 57.81 | 1,464,016 | +0.13(+0.23%) |
Sep 10, 2010 | 57.26 | 57.86 | 56.95 | 57.68 | 1,145,298 | +0.67(+1.18%) |
Sep 09, 2010 | 57.23 | 57.44 | 56.60 | 57.01 | 2,217,374 | -0.14(-0.24%) |
Sep 08, 2010 | 56.30 | 57.27 | 56.28 | 57.15 | 2,203,811 | +1.01(+1.80%) |
Sep 07, 2010 | 55.98 | 56.44 | 55.67 | 56.14 | 2,494,523 | -0.10(-0.18%) |
Sep 03, 2010 | 55.66 | 56.25 | 55.35 | 56.24 | 1,490,935 | +0.99(+1.79%) |
Sep 02, 2010 | 55.23 | 55.49 | 54.66 | 55.25 | 1,358,173 | -0.06(-0.11%) |
Sep 01, 2010 | 54.48 | 55.63 | 53.97 | 55.31 | 1,559,847 | +1.51(+2.81%) |
Aug 31, 2010 | 53.80 | 54.30 | 53.24 | 53.80 | 2,015,444 | -0.12(-0.22%) |
Aug 30, 2010 | 54.32 | 54.83 | 53.76 | 53.92 | 1,325,069 | -0.68(-1.25%) |
Aug 27, 2010 | 54.00 | 54.92 | 53.14 | 54.60 | 1,704,375 | +0.69(+1.28%) |
Aug 26, 2010 | 55.50 | 55.50 | 53.82 | 53.91 | 2,401,290 | -1.46(-2.64%) |
Aug 25, 2010 | 53.68 | 55.73 | 53.59 | 55.37 | 3,217,806 | +1.53(+2.84%) |
Aug 24, 2010 | 54.67 | 54.69 | 53.60 | 53.84 | 1,780,552 | -1.07(-1.95%) |
Aug 23, 2010 | 55.47 | 56.09 | 54.75 | 54.91 | 1,166,541 | -0.47(-0.85%) |
Aug 20, 2010 | 55.17 | 55.66 | 54.52 | 55.38 | 2,368,427 | +0.32(+0.58%) |
Aug 19, 2010 | 56.21 | 56.28 | 54.68 | 55.06 | 2,325,923 | -1.46(-2.58%) |
Aug 18, 2010 | 56.27 | 57.13 | 55.85 | 56.52 | 1,628,916 | -0.39(-0.69%) |
Aug 17, 2010 | 56.25 | 57.38 | 55.88 | 56.91 | 1,954,229 | +1.06(+1.90%) |
Aug 16, 2010 | 55.79 | 56.03 | 55.16 | 55.85 | 1,725,385 | -0.09(-0.16%) |
Aug 13, 2010 | 56.08 | 56.43 | 55.68 | 55.94 | 2,015,393 | -0.67(-1.18%) |
Aug 12, 2010 | 55.14 | 57.06 | 55.14 | 56.61 | 2,313,022 | +0.81(+1.45%) |
Aug 11, 2010 | 57.15 | 57.37 | 55.58 | 55.80 | 2,862,551 | -2.06(-3.56%) |
Aug 10, 2010 | 57.20 | 58.16 | 56.28 | 57.86 | 1,876,922 | +0.28(+0.49%) |
Aug 09, 2010 | 57.88 | 57.88 | 57.21 | 57.58 | 1,382,130 | -0.08(-0.14%) |
Aug 06, 2010 | 56.62 | 57.73 | 56.03 | 57.66 | 2,118,059 | +0.50(+0.87%) |
Aug 05, 2010 | 57.10 | 57.55 | 56.77 | 57.16 | 1,959,547 | -0.23(-0.40%) |
Aug 04, 2010 | 57.23 | 57.90 | 56.85 | 57.39 | 2,730,686 | +0.05(+0.09%) |
Aug 03, 2010 | 57.25 | 57.87 | 56.96 | 57.34 | 3,251,847 | +0.15(+0.26%) |