Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 53.62 | 53.62 | 53.15 | 53.29 | 82,860 | -0.24(-0.45%) |
Oct 28, 2010 | 53.67 | 53.76 | 53.33 | 53.53 | 127,217 | +0.22(+0.40%) |
Oct 27, 2010 | 53.27 | 53.42 | 52.94 | 53.32 | 43,907 | -0.41(-0.77%) |
Oct 25, 2010 | 53.74 | 54.15 | 53.70 | 53.73 | 34,461 | +0.24(+0.45%) |
Oct 22, 2010 | 53.38 | 53.52 | 53.33 | 53.49 | 57,921 | +0.05(+0.10%) |
Oct 21, 2010 | 53.40 | 53.70 | 53.04 | 53.44 | 66,971 | +0.16(+0.30%) |
Oct 20, 2010 | 52.90 | 53.54 | 52.90 | 53.28 | 27,650 | +0.35(+0.66%) |
Oct 19, 2010 | 53.56 | 53.56 | 52.64 | 52.93 | 50,241 | -0.94(-1.74%) |
Oct 18, 2010 | 53.50 | 53.92 | 53.49 | 53.86 | 31,481 | +0.42(+0.79%) |
Oct 15, 2010 | 53.29 | 53.72 | 53.15 | 53.44 | 56,090 | +0.17(+0.33%) |
Oct 14, 2010 | 53.34 | 53.50 | 53.03 | 53.27 | 58,979 | -0.11(-0.20%) |
Oct 13, 2010 | 53.37 | 53.51 | 53.18 | 53.38 | 34,678 | +0.36(+0.67%) |
Oct 12, 2010 | 52.80 | 53.16 | 52.57 | 53.02 | 159,418 | +0.11(+0.20%) |
Oct 11, 2010 | 53.06 | 53.06 | 52.78 | 52.91 | 122,187 | +0.02(+0.03%) |
Oct 08, 2010 | 52.89 | 53.02 | 52.64 | 52.89 | 129,492 | +0.17(+0.33%) |
Oct 07, 2010 | 52.90 | 52.96 | 52.58 | 52.72 | 44,256 | +0.02(+0.03%) |
Oct 06, 2010 | 52.75 | 52.92 | 52.53 | 52.70 | 77,782 | -0.15(-0.28%) |
Oct 05, 2010 | 52.39 | 52.92 | 52.39 | 52.85 | 24,339 | +0.93(+1.79%) |
Oct 04, 2010 | 52.36 | 52.48 | 51.77 | 51.92 | 110,402 | -0.51(-0.96%) |
Oct 01, 2010 | 52.43 | 52.72 | 52.15 | 52.43 | 80,859 | -0.02(-0.04%) |
Sep 30, 2010 | 52.80 | 52.94 | 52.26 | 52.45 | 47,061 | -0.06(-0.11%) |
Sep 29, 2010 | 52.50 | 52.62 | 52.36 | 52.50 | 20,743 | -0.17(-0.32%) |
Sep 28, 2010 | 52.36 | 52.75 | 52.08 | 52.67 | 23,393 | +0.39(+0.75%) |
Sep 27, 2010 | 52.35 | 52.51 | 52.26 | 52.28 | 17,216 | -0.35(-0.66%) |
Sep 24, 2010 | 52.49 | 52.65 | 52.26 | 52.63 | 48,786 | +0.70(+1.36%) |
Sep 23, 2010 | 51.87 | 52.27 | 51.78 | 51.92 | 163,955 | -0.19(-0.36%) |
Sep 22, 2010 | 51.98 | 52.35 | 51.93 | 52.11 | 50,421 | +0.01(+0.02%) |
Sep 21, 2010 | 52.04 | 52.23 | 51.91 | 52.10 | 34,423 | +0.06(+0.11%) |
Sep 20, 2010 | 51.60 | 52.13 | 51.47 | 52.04 | 63,142 | +0.64(+1.25%) |
Sep 17, 2010 | 51.40 | 51.71 | 51.28 | 51.40 | 46,162 | -0.06(-0.11%) |
Sep 15, 2010 | 50.91 | 51.55 | 50.91 | 51.46 | 29,009 | +0.42(+0.82%) |
Sep 14, 2010 | 50.76 | 51.27 | 50.71 | 51.04 | 53,071 | +0.15(+0.29%) |
Sep 13, 2010 | 51.09 | 51.09 | 50.71 | 50.89 | 35,677 | +0.11(+0.21%) |
Sep 10, 2010 | 50.36 | 50.83 | 50.34 | 50.78 | 56,185 | +0.46(+0.92%) |
Sep 09, 2010 | 50.23 | 50.41 | 50.13 | 50.32 | 71,623 | +0.56(+1.13%) |
Sep 08, 2010 | 49.57 | 49.91 | 49.53 | 49.76 | 43,220 | +0.26(+0.53%) |
Sep 07, 2010 | 49.64 | 49.73 | 49.44 | 49.49 | 46,665 | -0.31(-0.61%) |
Sep 03, 2010 | 49.68 | 49.81 | 49.53 | 49.80 | 56,537 | +0.45(+0.92%) |
Sep 02, 2010 | 49.11 | 49.37 | 48.97 | 49.35 | 47,833 | +0.31(+0.62%) |
Sep 01, 2010 | 48.44 | 49.08 | 48.42 | 49.04 | 62,851 | +1.16(+2.41%) |
Aug 31, 2010 | 47.92 | 48.21 | 47.79 | 47.88 | 49,873 | -0.24(-0.50%) |
Aug 30, 2010 | 48.52 | 48.70 | 48.12 | 48.12 | 32,507 | -0.56(-1.15%) |
Aug 27, 2010 | 48.68 | 48.68 | 47.73 | 48.68 | 45,168 | +0.64(+1.32%) |
Aug 26, 2010 | 48.65 | 48.65 | 47.98 | 48.05 | 73,355 | -0.44(-0.90%) |
Aug 25, 2010 | 47.78 | 48.65 | 47.77 | 48.49 | 74,875 | +0.47(+0.98%) |
Aug 24, 2010 | 48.48 | 48.48 | 47.93 | 48.02 | 47,624 | -0.99(-2.02%) |
Aug 23, 2010 | 49.13 | 49.56 | 49.01 | 49.01 | 29,126 | +0.07(+0.15%) |
Aug 20, 2010 | 48.97 | 48.97 | 48.60 | 48.93 | 34,897 | -0.17(-0.34%) |
Aug 19, 2010 | 49.66 | 49.77 | 48.91 | 49.10 | 57,742 | -0.87(-1.73%) |
Aug 18, 2010 | 49.97 | 50.32 | 49.65 | 49.96 | 48,624 | -0.04(-0.08%) |
Aug 17, 2010 | 49.73 | 50.19 | 49.54 | 50.01 | 53,724 | +0.65(+1.32%) |
Aug 16, 2010 | 49.25 | 49.48 | 49.00 | 49.35 | 202,584 | -0.20(-0.40%) |
Aug 13, 2010 | 49.55 | 49.74 | 49.41 | 49.55 | 28,885 | -0.20(-0.40%) |
Aug 12, 2010 | 48.87 | 49.87 | 48.87 | 49.75 | 55,965 | +0.19(+0.39%) |
Aug 11, 2010 | 50.08 | 50.25 | 49.49 | 49.56 | 68,212 | -1.28(-2.51%) |
Aug 10, 2010 | 50.53 | 51.05 | 50.24 | 50.83 | 73,333 | +0.01(+0.02%) |
Aug 09, 2010 | 50.71 | 50.95 | 50.55 | 50.82 | 25,566 | +0.21(+0.42%) |
Aug 06, 2010 | 50.61 | 50.64 | 49.91 | 50.61 | 33,202 | +0.13(+0.26%) |
Aug 05, 2010 | 50.39 | 50.52 | 50.10 | 50.48 | 58,374 | -0.04(-0.08%) |
Aug 04, 2010 | 49.78 | 50.55 | 49.78 | 50.52 | 47,532 | +0.65(+1.31%) |
Aug 03, 2010 | 49.44 | 50.11 | 49.44 | 49.87 | 71,400 | +0.37(+0.75%) |