Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 53.75 | 54.67 | 53.67 | 54.67 | 1,596,918 | +0.79(+1.47%) |
Oct 28, 2010 | 54.25 | 54.41 | 53.76 | 53.88 | 1,019,712 | -0.35(-0.65%) |
Oct 27, 2010 | 54.42 | 54.52 | 53.91 | 54.23 | 1,379,233 | -0.29(-0.53%) |
Oct 25, 2010 | 54.65 | 54.76 | 54.03 | 54.52 | 1,380,793 | -0.03(-0.05%) |
Oct 22, 2010 | 55.38 | 55.38 | 54.47 | 54.55 | 1,464,005 | -0.75(-1.36%) |
Oct 21, 2010 | 55.43 | 55.51 | 55.12 | 55.30 | 1,702,455 | -0.05(-0.09%) |
Oct 20, 2010 | 55.50 | 55.75 | 55.08 | 55.35 | 2,327,322 | -0.17(-0.31%) |
Oct 19, 2010 | 54.65 | 55.55 | 54.61 | 55.52 | 1,831,787 | +0.43(+0.78%) |
Oct 18, 2010 | 54.56 | 55.09 | 54.56 | 55.09 | 1,134,781 | +0.53(+0.97%) |
Oct 15, 2010 | 54.68 | 54.75 | 54.23 | 54.56 | 1,303,653 | +0.05(+0.09%) |
Oct 14, 2010 | 54.61 | 54.91 | 54.31 | 54.51 | 1,550,035 | -0.07(-0.13%) |
Oct 13, 2010 | 54.80 | 54.94 | 54.58 | 54.58 | 2,277,001 | +0.00(+0.00%) |
Oct 12, 2010 | 54.69 | 54.72 | 54.24 | 54.58 | 1,102,548 | +0.06(+0.11%) |
Oct 08, 2010 | 54.88 | 55.01 | 54.52 | 54.52 | 1,203,746 | -0.44(-0.80%) |
Oct 07, 2010 | 55.10 | 55.12 | 54.71 | 54.96 | 1,719,319 | -0.11(-0.20%) |
Oct 06, 2010 | 54.85 | 55.10 | 54.51 | 55.07 | 2,331,133 | +0.12(+0.22%) |
Oct 05, 2010 | 54.35 | 54.95 | 54.16 | 54.95 | 2,564,964 | +0.70(+1.29%) |
Oct 04, 2010 | 54.40 | 54.55 | 53.90 | 54.25 | 1,489,785 | -0.01(-0.02%) |
Oct 01, 2010 | 54.50 | 54.85 | 54.06 | 54.26 | 3,055,099 | -0.66(-1.20%) |
Sep 30, 2010 | 54.95 | 55.20 | 54.38 | 54.92 | 3,787,191 | +0.12(+0.22%) |
Sep 29, 2010 | 53.91 | 54.80 | 53.87 | 54.80 | 3,513,632 | +0.66(+1.22%) |
Sep 28, 2010 | 53.52 | 54.20 | 53.51 | 54.14 | 2,299,901 | +0.58(+1.08%) |
Sep 27, 2010 | 53.87 | 54.08 | 53.52 | 53.56 | 3,292,261 | -0.29(-0.54%) |
Sep 24, 2010 | 53.80 | 53.98 | 53.56 | 53.85 | 1,604,284 | +0.23(+0.43%) |
Sep 23, 2010 | 52.95 | 53.84 | 52.80 | 53.62 | 2,252,510 | +0.42(+0.79%) |
Sep 22, 2010 | 53.05 | 53.36 | 52.90 | 53.20 | 2,553,033 | +0.19(+0.36%) |
Sep 21, 2010 | 53.65 | 53.68 | 52.95 | 53.01 | 2,675,710 | -0.45(-0.84%) |
Sep 20, 2010 | 53.52 | 53.75 | 53.26 | 53.46 | 2,225,449 | -0.18(-0.34%) |
Sep 17, 2010 | 53.51 | 53.64 | 53.12 | 53.64 | 6,596,673 | -0.11(-0.20%) |
Sep 15, 2010 | 53.38 | 53.75 | 52.70 | 53.75 | 4,121,751 | +0.17(+0.32%) |
Sep 14, 2010 | 53.69 | 54.10 | 53.38 | 53.58 | 1,992,270 | -0.11(-0.20%) |
Sep 13, 2010 | 53.00 | 53.78 | 52.96 | 53.69 | 1,858,267 | +1.02(+1.94%) |
Sep 10, 2010 | 52.87 | 52.87 | 52.37 | 52.67 | 1,904,656 | -0.10(-0.19%) |
Sep 09, 2010 | 52.65 | 52.85 | 52.30 | 52.77 | 2,320,820 | +0.61(+1.17%) |
Sep 08, 2010 | 52.52 | 52.80 | 52.15 | 52.16 | 1,996,264 | -0.28(-0.53%) |
Sep 07, 2010 | 52.70 | 52.73 | 51.97 | 52.44 | 1,777,476 | -0.50(-0.94%) |
Sep 03, 2010 | 52.46 | 52.95 | 52.25 | 52.94 | 2,574,637 | +0.73(+1.40%) |
Sep 02, 2010 | 51.52 | 52.34 | 51.41 | 52.21 | 2,343,363 | +0.96(+1.87%) |
Sep 01, 2010 | 51.50 | 51.87 | 51.21 | 51.25 | 2,300,246 | +0.00(+0.00%) |
Aug 31, 2010 | 52.08 | 52.13 | 51.03 | 51.25 | 3,319,547 | -0.65(-1.25%) |
Aug 30, 2010 | 51.80 | 52.48 | 51.80 | 51.90 | 2,101,137 | -0.13(-0.25%) |
Aug 27, 2010 | 50.74 | 52.04 | 50.41 | 52.03 | 2,665,466 | +1.52(+3.01%) |
Aug 26, 2010 | 50.30 | 50.98 | 50.26 | 50.51 | 3,460,162 | +0.07(+0.14%) |
Aug 25, 2010 | 49.50 | 50.44 | 49.33 | 50.44 | 2,958,746 | +0.83(+1.67%) |
Aug 24, 2010 | 50.40 | 50.40 | 49.51 | 49.61 | 2,564,661 | -1.42(-2.78%) |
Aug 23, 2010 | 50.77 | 51.26 | 50.64 | 51.03 | 1,803,797 | +0.18(+0.35%) |
Aug 20, 2010 | 50.50 | 51.14 | 49.95 | 50.85 | 2,320,588 | +0.25(+0.49%) |
Aug 19, 2010 | 51.01 | 51.21 | 50.27 | 50.60 | 2,753,502 | -0.49(-0.96%) |
Aug 18, 2010 | 50.63 | 51.31 | 50.18 | 51.09 | 3,001,949 | +0.59(+1.17%) |
Aug 17, 2010 | 50.22 | 50.75 | 49.75 | 50.50 | 2,286,058 | +0.58(+1.16%) |
Aug 16, 2010 | 49.66 | 50.18 | 49.33 | 49.92 | 1,223,425 | +0.18(+0.36%) |
Aug 13, 2010 | 49.12 | 50.01 | 49.05 | 49.74 | 2,152,623 | +0.49(+0.99%) |
Aug 12, 2010 | 49.45 | 49.52 | 49.00 | 49.25 | 2,017,762 | -0.56(-1.12%) |
Aug 11, 2010 | 50.40 | 50.40 | 49.56 | 49.81 | 2,664,740 | -1.05(-2.06%) |
Aug 10, 2010 | 50.75 | 51.26 | 50.46 | 50.86 | 3,166,377 | -0.18(-0.35%) |
Aug 09, 2010 | 51.10 | 51.29 | 50.75 | 51.04 | 2,092,891 | +0.16(+0.31%) |
Aug 06, 2010 | 50.75 | 50.90 | 50.17 | 50.88 | 2,237,932 | +0.09(+0.18%) |
Aug 05, 2010 | 51.52 | 51.73 | 50.66 | 50.79 | 3,569,824 | -0.80(-1.55%) |
Aug 04, 2010 | 51.74 | 51.79 | 51.08 | 51.59 | 1,842,021 | +0.15(+0.29%) |