Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 53.22 | 53.80 | 53.09 | 53.68 | 440,806 | +0.37(+0.69%) |
Oct 28, 2010 | 53.82 | 53.96 | 53.03 | 53.32 | 492,518 | -0.02(-0.03%) |
Oct 27, 2010 | 53.42 | 53.42 | 52.60 | 53.33 | 2,069,035 | -0.63(-1.16%) |
Oct 25, 2010 | 53.53 | 54.30 | 53.53 | 53.96 | 1,515,378 | +0.96(+1.82%) |
Oct 22, 2010 | 53.53 | 53.53 | 52.77 | 52.99 | 652,154 | -0.32(-0.60%) |
Oct 21, 2010 | 53.66 | 53.89 | 52.69 | 53.32 | 1,398,984 | -0.05(-0.09%) |
Oct 20, 2010 | 52.44 | 53.75 | 52.14 | 53.36 | 1,287,679 | +1.21(+2.32%) |
Oct 19, 2010 | 52.69 | 52.98 | 51.81 | 52.15 | 1,164,662 | -1.52(-2.84%) |
Oct 18, 2010 | 53.31 | 53.71 | 53.00 | 53.68 | 1,734,161 | +0.21(+0.39%) |
Oct 15, 2010 | 53.87 | 53.88 | 52.83 | 53.46 | 5,039,691 | -0.04(-0.07%) |
Oct 14, 2010 | 54.01 | 54.03 | 53.17 | 53.50 | 736,179 | -0.46(-0.86%) |
Oct 13, 2010 | 53.75 | 54.23 | 53.57 | 53.96 | 1,192,683 | +0.82(+1.55%) |
Oct 12, 2010 | 52.97 | 53.27 | 52.29 | 53.14 | 766,451 | +0.04(+0.07%) |
Oct 11, 2010 | 53.23 | 53.41 | 52.89 | 53.10 | 408,445 | -0.01(-0.01%) |
Oct 08, 2010 | 53.11 | 53.26 | 52.04 | 53.11 | 610,913 | +1.16(+2.23%) |
Oct 07, 2010 | 52.70 | 52.70 | 51.46 | 51.95 | 497,093 | -0.45(-0.85%) |
Oct 06, 2010 | 52.02 | 52.59 | 51.99 | 52.40 | 1,503,341 | +0.49(+0.95%) |
Oct 05, 2010 | 51.02 | 52.08 | 51.00 | 51.91 | 794,622 | +1.48(+2.93%) |
Oct 04, 2010 | 51.15 | 51.20 | 50.19 | 50.43 | 949,499 | -0.84(-1.65%) |
Oct 01, 2010 | 51.27 | 51.33 | 50.84 | 51.27 | 484,327 | +0.76(+1.50%) |
Sep 30, 2010 | 51.04 | 51.30 | 50.02 | 50.52 | 802,913 | -0.19(-0.37%) |
Sep 29, 2010 | 50.88 | 51.04 | 50.58 | 50.70 | 872,959 | -0.23(-0.46%) |
Sep 28, 2010 | 50.52 | 51.09 | 49.81 | 50.94 | 2,035,593 | +0.30(+0.60%) |
Sep 27, 2010 | 50.91 | 51.01 | 50.62 | 50.63 | 1,504,250 | -0.15(-0.29%) |
Sep 24, 2010 | 50.23 | 50.90 | 50.21 | 50.78 | 347,230 | +1.14(+2.30%) |
Sep 23, 2010 | 49.53 | 50.22 | 49.30 | 49.64 | 979,222 | -0.41(-0.81%) |
Sep 22, 2010 | 49.91 | 50.51 | 49.88 | 50.05 | 1,943,905 | +0.20(+0.41%) |
Sep 21, 2010 | 50.03 | 50.08 | 49.31 | 49.84 | 1,221,570 | -0.18(-0.36%) |
Sep 20, 2010 | 49.50 | 50.13 | 49.22 | 50.02 | 603,790 | +0.55(+1.12%) |
Sep 17, 2010 | 49.47 | 49.71 | 49.13 | 49.47 | 445,104 | +0.43(+0.87%) |
Sep 15, 2010 | 48.80 | 49.09 | 48.56 | 49.04 | 1,500,601 | -0.05(-0.11%) |
Sep 14, 2010 | 48.93 | 49.43 | 48.71 | 49.09 | 1,840,239 | -0.03(-0.06%) |
Sep 13, 2010 | 48.74 | 49.24 | 48.73 | 49.13 | 709,498 | +0.85(+1.76%) |
Sep 10, 2010 | 48.14 | 48.51 | 48.00 | 48.28 | 294,117 | +0.29(+0.60%) |
Sep 09, 2010 | 48.80 | 48.90 | 47.81 | 47.99 | 1,198,384 | -0.34(-0.71%) |
Sep 08, 2010 | 48.05 | 48.66 | 48.05 | 48.33 | 213,696 | +0.40(+0.83%) |
Sep 07, 2010 | 48.14 | 48.27 | 47.72 | 47.93 | 411,412 | -0.41(-0.84%) |
Sep 03, 2010 | 48.23 | 48.44 | 47.96 | 48.34 | 348,214 | +0.57(+1.19%) |
Sep 02, 2010 | 47.35 | 47.79 | 47.08 | 47.77 | 230,367 | +0.48(+1.01%) |
Sep 01, 2010 | 46.48 | 47.36 | 46.43 | 47.29 | 570,411 | +1.65(+3.62%) |
Aug 31, 2010 | 45.64 | 46.02 | 45.05 | 45.64 | 384 | +0.38(+0.84%) |
Aug 30, 2010 | 45.81 | 46.02 | 45.22 | 45.26 | 335,320 | +0.55(+1.24%) |
Aug 27, 2010 | 45.94 | 45.94 | 44.30 | 44.71 | 932,968 | +0.22(+0.49%) |
Aug 26, 2010 | 44.85 | 45.29 | 44.36 | 44.49 | 1,799,748 | -0.05(-0.10%) |
Aug 25, 2010 | 44.26 | 44.68 | 43.55 | 44.54 | 1,558,309 | +0.07(+0.16%) |
Aug 24, 2010 | 44.82 | 45.10 | 44.42 | 44.47 | 838,538 | -1.20(-2.63%) |
Aug 23, 2010 | 46.33 | 46.62 | 45.62 | 45.67 | 539,808 | -0.48(-1.03%) |
Aug 20, 2010 | 46.10 | 46.20 | 45.65 | 46.14 | 379,446 | -0.30(-0.65%) |
Aug 19, 2010 | 47.20 | 47.55 | 46.20 | 46.44 | 630,887 | -1.00(-2.10%) |
Aug 18, 2010 | 47.30 | 47.68 | 46.87 | 47.44 | 500,914 | +0.17(+0.36%) |
Aug 17, 2010 | 46.86 | 47.68 | 46.86 | 47.27 | 688,683 | +1.14(+2.47%) |
Aug 16, 2010 | 45.75 | 46.48 | 45.66 | 46.13 | 494,904 | +0.23(+0.49%) |
Aug 13, 2010 | 45.94 | 46.22 | 45.73 | 45.91 | 504,647 | -0.23(-0.51%) |
Aug 12, 2010 | 45.26 | 46.44 | 45.17 | 46.14 | 755,066 | +0.18(+0.39%) |
Aug 11, 2010 | 46.61 | 46.68 | 45.78 | 45.96 | 1,031,950 | -1.62(-3.41%) |
Aug 10, 2010 | 47.54 | 47.90 | 47.07 | 47.58 | 128 | -0.58(-1.20%) |
Aug 09, 2010 | 48.18 | 48.28 | 47.80 | 48.16 | 269,537 | +0.27(+0.55%) |
Aug 06, 2010 | 47.89 | 48.34 | 47.30 | 47.89 | 1,715,672 | -0.03(-0.07%) |
Aug 05, 2010 | 47.63 | 47.97 | 47.53 | 47.93 | 2,380,044 | +0.01(+0.02%) |
Aug 04, 2010 | 47.49 | 47.98 | 47.25 | 47.92 | 456,842 | +0.57(+1.19%) |
Aug 03, 2010 | 47.72 | 47.79 | 47.17 | 47.35 | 1,487,170 | -0.74(-1.53%) |