Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 51.43 | 52.03 | 51.36 | 51.75 | 1,642,261 | +0.22(+0.43%) |
Oct 28, 2010 | 52.17 | 52.37 | 51.30 | 51.53 | 2,586,994 | -0.96(-1.83%) |
Oct 27, 2010 | 51.09 | 52.65 | 50.77 | 52.49 | 2,139,063 | -0.95(-1.77%) |
Oct 25, 2010 | 53.39 | 53.83 | 53.32 | 53.44 | 1,805,708 | +0.19(+0.36%) |
Oct 22, 2010 | 53.25 | 53.27 | 52.75 | 53.24 | 934,057 | +0.09(+0.17%) |
Oct 21, 2010 | 53.38 | 53.39 | 52.67 | 53.16 | 1,427,429 | +0.03(+0.06%) |
Oct 20, 2010 | 52.79 | 53.47 | 52.72 | 53.13 | 1,656,984 | +0.48(+0.92%) |
Oct 19, 2010 | 52.34 | 53.04 | 52.10 | 52.64 | 2,860,615 | -0.04(-0.08%) |
Oct 18, 2010 | 52.96 | 52.96 | 52.45 | 52.69 | 1,483,641 | -0.35(-0.66%) |
Oct 15, 2010 | 53.32 | 53.59 | 53.00 | 53.04 | 3,398,226 | +0.13(+0.25%) |
Oct 14, 2010 | 52.03 | 53.15 | 52.03 | 52.91 | 3,655,443 | +0.41(+0.78%) |
Oct 13, 2010 | 51.93 | 52.86 | 51.91 | 52.50 | 1,943,692 | +0.64(+1.23%) |
Oct 12, 2010 | 52.20 | 52.31 | 51.55 | 51.86 | 1,679,189 | -0.36(-0.69%) |
Oct 11, 2010 | 52.16 | 52.56 | 51.80 | 52.22 | 1,579,689 | -0.07(-0.13%) |
Oct 08, 2010 | 52.29 | 52.78 | 51.80 | 52.28 | 2,310,959 | +0.08(+0.15%) |
Oct 07, 2010 | 52.25 | 52.36 | 51.78 | 52.20 | 2,009,360 | +0.00(+0.00%) |
Oct 06, 2010 | 52.17 | 52.73 | 52.12 | 52.20 | 2,613,971 | +0.15(+0.30%) |
Oct 05, 2010 | 51.36 | 53.11 | 51.36 | 52.05 | 5,591,913 | +0.99(+1.94%) |
Oct 04, 2010 | 51.21 | 51.30 | 50.47 | 51.06 | 2,084,910 | -0.07(-0.14%) |
Oct 01, 2010 | 51.70 | 51.82 | 50.76 | 51.13 | 2,675,073 | -0.21(-0.40%) |
Sep 30, 2010 | 51.23 | 52.03 | 50.97 | 51.34 | 3,203,598 | +0.26(+0.50%) |
Sep 29, 2010 | 50.76 | 51.09 | 50.34 | 51.08 | 1,999,219 | +0.12(+0.23%) |
Sep 28, 2010 | 50.62 | 51.34 | 50.23 | 50.96 | 2,514,271 | +0.53(+1.05%) |
Sep 27, 2010 | 50.37 | 50.71 | 50.13 | 50.43 | 1,392,687 | +0.07(+0.13%) |
Sep 24, 2010 | 49.79 | 50.59 | 49.76 | 50.37 | 2,041,846 | +1.09(+2.22%) |
Sep 23, 2010 | 49.63 | 50.03 | 49.02 | 49.27 | 1,719,712 | -0.71(-1.42%) |
Sep 22, 2010 | 50.55 | 50.95 | 49.73 | 49.98 | 2,119,651 | -0.56(-1.10%) |
Sep 21, 2010 | 50.62 | 51.02 | 50.43 | 50.54 | 1,767,917 | +0.04(+0.07%) |
Sep 20, 2010 | 50.51 | 51.09 | 50.41 | 50.51 | 1,570,588 | +0.25(+0.50%) |
Sep 17, 2010 | 50.10 | 50.36 | 49.82 | 50.26 | 2,093,140 | +0.18(+0.35%) |
Sep 15, 2010 | 49.82 | 50.21 | 49.52 | 50.08 | 1,176,975 | +0.15(+0.31%) |
Sep 14, 2010 | 49.71 | 50.23 | 49.48 | 49.93 | 2,832,420 | +0.00(+0.00%) |
Sep 13, 2010 | 49.97 | 50.21 | 49.55 | 49.93 | 2,111,145 | +0.37(+0.74%) |
Sep 10, 2010 | 49.87 | 49.96 | 49.43 | 49.56 | 1,450,740 | -0.14(-0.28%) |
Sep 09, 2010 | 50.01 | 50.18 | 49.54 | 49.70 | 1,527,611 | +0.01(+0.03%) |
Sep 08, 2010 | 49.40 | 50.23 | 49.33 | 49.68 | 1,738,833 | +0.45(+0.91%) |
Sep 07, 2010 | 49.52 | 49.69 | 49.04 | 49.24 | 1,542,657 | -0.37(-0.74%) |
Sep 03, 2010 | 49.88 | 50.08 | 49.42 | 49.60 | 1,802,805 | +0.24(+0.49%) |
Sep 02, 2010 | 48.92 | 49.42 | 48.90 | 49.36 | 1,326,451 | +0.63(+1.30%) |
Sep 01, 2010 | 48.24 | 49.02 | 47.88 | 48.73 | 2,812,329 | +1.20(+2.52%) |
Aug 31, 2010 | 47.18 | 47.88 | 47.09 | 47.53 | 3,236,589 | +0.07(+0.14%) |
Aug 30, 2010 | 47.99 | 48.25 | 47.44 | 47.47 | 1,480,346 | -0.75(-1.55%) |
Aug 27, 2010 | 47.74 | 48.57 | 47.25 | 48.21 | 1,934,860 | +0.74(+1.56%) |
Aug 26, 2010 | 47.88 | 48.31 | 47.46 | 47.47 | 2,209,035 | -0.15(-0.32%) |
Aug 25, 2010 | 47.42 | 47.85 | 47.31 | 47.63 | 2,617,965 | -0.01(-0.03%) |
Aug 24, 2010 | 47.85 | 48.04 | 47.27 | 47.64 | 2,641,801 | -0.53(-1.09%) |
Aug 23, 2010 | 48.74 | 49.22 | 48.15 | 48.17 | 1,912,387 | -0.22(-0.45%) |
Aug 20, 2010 | 47.61 | 48.53 | 47.26 | 48.39 | 2,621,531 | +0.71(+1.49%) |
Aug 19, 2010 | 48.02 | 48.05 | 46.98 | 47.68 | 2,735,887 | -0.58(-1.20%) |
Aug 18, 2010 | 47.95 | 48.64 | 47.68 | 48.26 | 1,636,486 | -0.23(-0.47%) |
Aug 17, 2010 | 47.88 | 48.86 | 47.61 | 48.48 | 2,421,768 | +1.05(+2.20%) |
Aug 16, 2010 | 47.04 | 47.67 | 46.68 | 47.44 | 1,544,440 | +0.19(+0.40%) |
Aug 13, 2010 | 47.20 | 47.53 | 47.03 | 47.25 | 1,901,455 | -0.21(-0.45%) |
Aug 12, 2010 | 47.04 | 47.68 | 46.86 | 47.46 | 2,040,555 | -0.07(-0.14%) |
Aug 11, 2010 | 47.86 | 47.93 | 46.96 | 47.53 | 3,248,408 | -0.89(-1.84%) |
Aug 10, 2010 | 49.00 | 49.34 | 48.07 | 48.42 | 3,288,976 | -1.15(-2.32%) |
Aug 09, 2010 | 49.27 | 49.73 | 49.17 | 49.57 | 1,569,522 | +0.64(+1.32%) |
Aug 06, 2010 | 48.70 | 49.43 | 48.50 | 48.92 | 2,402,603 | -0.34(-0.68%) |
Aug 05, 2010 | 49.08 | 49.39 | 48.75 | 49.26 | 1,764,730 | +0.10(+0.19%) |
Aug 04, 2010 | 48.68 | 49.27 | 48.48 | 49.16 | 1,965,969 | +0.58(+1.19%) |
Aug 03, 2010 | 48.32 | 48.76 | 47.85 | 48.59 | 1,915,539 | +0.15(+0.32%) |