Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 55.33 | 55.95 | 54.87 | 55.63 | 20,342 | +0.80(+1.46%) |
Oct 28, 2010 | 55.15 | 55.49 | 54.71 | 54.83 | 38,243 | +0.32(+0.59%) |
Oct 27, 2010 | 53.12 | 54.73 | 53.01 | 54.51 | 26,124 | +0.03(+0.06%) |
Oct 25, 2010 | 54.34 | 54.75 | 54.34 | 54.48 | 21,447 | +0.43(+0.80%) |
Oct 22, 2010 | 53.40 | 54.20 | 53.40 | 54.05 | 12,130 | +0.78(+1.46%) |
Oct 21, 2010 | 56.25 | 56.25 | 53.13 | 53.27 | 30,743 | -2.50(-4.48%) |
Oct 20, 2010 | 53.92 | 56.00 | 52.97 | 55.77 | 24,082 | +2.22(+4.15%) |
Oct 19, 2010 | 55.11 | 55.83 | 52.82 | 53.55 | 37,256 | -2.58(-4.60%) |
Oct 18, 2010 | 55.41 | 56.14 | 55.28 | 56.13 | 18,948 | +1.02(+1.85%) |
Oct 15, 2010 | 55.14 | 55.30 | 54.38 | 55.11 | 43,505 | +0.61(+1.12%) |
Oct 14, 2010 | 53.95 | 54.70 | 53.81 | 54.50 | 45,300 | +0.55(+1.02%) |
Oct 13, 2010 | 53.38 | 54.31 | 53.10 | 53.95 | 59,731 | +0.83(+1.56%) |
Oct 12, 2010 | 52.78 | 53.50 | 52.31 | 53.12 | 31,455 | +0.00(+0.00%) |
Oct 11, 2010 | 53.82 | 54.00 | 52.11 | 53.12 | 13,901 | -0.84(-1.56%) |
Oct 08, 2010 | 54.29 | 54.89 | 53.89 | 53.96 | 59,844 | -0.34(-0.63%) |
Oct 07, 2010 | 53.60 | 54.75 | 53.48 | 54.30 | 40,708 | +1.16(+2.18%) |
Oct 06, 2010 | 52.40 | 53.25 | 52.39 | 53.14 | 171,229 | +0.47(+0.89%) |
Oct 05, 2010 | 52.10 | 53.13 | 51.77 | 52.67 | 118,429 | +1.32(+2.57%) |
Oct 04, 2010 | 52.32 | 52.81 | 51.30 | 51.35 | 20,780 | -1.08(-2.06%) |
Oct 01, 2010 | 52.77 | 52.77 | 52.15 | 52.43 | 16,516 | +0.23(+0.44%) |
Sep 30, 2010 | 53.24 | 53.78 | 52.08 | 52.20 | 42,954 | -0.49(-0.93%) |
Sep 29, 2010 | 53.50 | 53.56 | 52.46 | 52.69 | 35,771 | -1.16(-2.15%) |
Sep 28, 2010 | 52.64 | 53.94 | 50.81 | 53.85 | 43,813 | +1.28(+2.43%) |
Sep 27, 2010 | 52.42 | 53.10 | 51.90 | 52.57 | 17,550 | +0.31(+0.59%) |
Sep 24, 2010 | 50.84 | 52.33 | 50.84 | 52.26 | 40,797 | +2.15(+4.29%) |
Sep 23, 2010 | 50.51 | 51.40 | 49.80 | 50.11 | 42,112 | -0.96(-1.88%) |
Sep 22, 2010 | 51.05 | 51.59 | 50.43 | 51.07 | 33,444 | -0.37(-0.72%) |
Sep 21, 2010 | 52.26 | 52.26 | 51.30 | 51.44 | 28,841 | -1.02(-1.93%) |
Sep 20, 2010 | 51.75 | 52.87 | 51.50 | 52.45 | 44,853 | +0.73(+1.42%) |
Sep 17, 2010 | 52.73 | 52.80 | 51.01 | 51.72 | 55,299 | -1.14(-2.16%) |
Sep 15, 2010 | 52.55 | 53.09 | 51.95 | 52.86 | 22,532 | +0.17(+0.32%) |
Sep 14, 2010 | 52.76 | 53.34 | 51.87 | 52.69 | 36,405 | -0.12(-0.23%) |
Sep 13, 2010 | 52.75 | 53.93 | 52.59 | 52.81 | 78,818 | +0.60(+1.15%) |
Sep 10, 2010 | 52.58 | 52.88 | 51.75 | 52.21 | 44,551 | -0.39(-0.74%) |
Sep 09, 2010 | 54.67 | 54.67 | 51.73 | 52.60 | 52,912 | -1.33(-2.47%) |
Sep 08, 2010 | 54.43 | 54.52 | 53.41 | 53.93 | 45,440 | -0.14(-0.26%) |
Sep 07, 2010 | 54.94 | 55.28 | 53.75 | 54.07 | 107,899 | -0.87(-1.58%) |
Sep 03, 2010 | 54.79 | 55.10 | 53.56 | 54.94 | 33,911 | +0.45(+0.83%) |
Sep 02, 2010 | 54.61 | 54.65 | 53.62 | 54.49 | 26,915 | +0.05(+0.09%) |
Sep 01, 2010 | 54.04 | 54.71 | 53.50 | 54.44 | 103,347 | +0.90(+1.68%) |
Aug 31, 2010 | 53.57 | 54.03 | 52.35 | 53.54 | 56,160 | -0.23(-0.43%) |
Aug 30, 2010 | 55.02 | 55.65 | 53.77 | 53.77 | 83,995 | -1.82(-3.27%) |
Aug 27, 2010 | 54.67 | 56.85 | 53.85 | 55.59 | 94,724 | +1.60(+2.96%) |
Aug 26, 2010 | 53.99 | 55.08 | 53.60 | 53.99 | 105,932 | +0.35(+0.65%) |
Aug 25, 2010 | 52.76 | 53.65 | 52.19 | 53.64 | 62,470 | +0.52(+0.98%) |
Aug 24, 2010 | 51.34 | 54.85 | 51.34 | 53.12 | 155,260 | +1.03(+1.98%) |
Aug 23, 2010 | 51.87 | 52.75 | 51.40 | 52.09 | 152,830 | +0.45(+0.87%) |
Aug 20, 2010 | 49.94 | 51.79 | 49.48 | 51.64 | 59,652 | +1.57(+3.14%) |
Aug 19, 2010 | 50.50 | 50.84 | 50.05 | 50.07 | 100,917 | -0.44(-0.87%) |
Aug 18, 2010 | 50.67 | 51.46 | 50.35 | 50.51 | 42,268 | -0.16(-0.32%) |
Aug 17, 2010 | 49.87 | 51.25 | 48.98 | 50.67 | 53,808 | +1.37(+2.78%) |
Aug 16, 2010 | 47.94 | 49.71 | 47.75 | 49.30 | 33,620 | +1.01(+2.09%) |
Aug 13, 2010 | 48.99 | 49.70 | 48.13 | 48.29 | 46,913 | -1.07(-2.17%) |
Aug 12, 2010 | 47.33 | 50.11 | 47.33 | 49.36 | 45,068 | +1.06(+2.19%) |
Aug 11, 2010 | 48.71 | 50.01 | 47.61 | 48.30 | 93,939 | -1.82(-3.63%) |
Aug 10, 2010 | 49.63 | 50.43 | 48.60 | 50.12 | 97,333 | -0.15(-0.30%) |
Aug 09, 2010 | 49.68 | 50.83 | 49.52 | 50.27 | 41,523 | +1.17(+2.38%) |
Aug 06, 2010 | 48.92 | 49.55 | 48.23 | 49.10 | 31,219 | -0.59(-1.19%) |
Aug 05, 2010 | 49.01 | 50.00 | 48.91 | 49.69 | 50,921 | +0.32(+0.65%) |
Aug 04, 2010 | 49.39 | 49.77 | 48.96 | 49.37 | 68,242 | +0.48(+0.98%) |
Aug 03, 2010 | 49.30 | 49.93 | 48.69 | 48.89 | 30,756 | -0.76(-1.53%) |