Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 60.78 | 63.75 | 60.25 | 63.22 | 2,641,989 | +2.51(+4.13%) |
Oct 28, 2010 | 61.48 | 61.95 | 60.59 | 60.71 | 1,158,773 | -0.36(-0.59%) |
Oct 27, 2010 | 60.74 | 61.33 | 60.38 | 61.07 | 806,938 | -0.08(-0.13%) |
Oct 25, 2010 | 61.30 | 62.00 | 61.12 | 61.15 | 837,427 | +0.12(+0.20%) |
Oct 22, 2010 | 61.42 | 61.54 | 60.67 | 61.03 | 956,817 | -0.36(-0.59%) |
Oct 21, 2010 | 61.45 | 61.80 | 60.86 | 61.39 | 1,098,617 | +0.06(+0.10%) |
Oct 20, 2010 | 60.52 | 62.00 | 59.52 | 61.33 | 1,657,697 | -0.07(-0.11%) |
Oct 19, 2010 | 61.46 | 61.77 | 60.35 | 61.40 | 1,189,885 | -0.85(-1.37%) |
Oct 18, 2010 | 62.12 | 62.36 | 61.75 | 62.25 | 777,330 | +0.13(+0.21%) |
Oct 15, 2010 | 61.93 | 62.60 | 61.77 | 62.12 | 783,957 | +0.21(+0.34%) |
Oct 14, 2010 | 61.95 | 62.31 | 61.75 | 61.91 | 848,956 | -0.07(-0.11%) |
Oct 13, 2010 | 61.88 | 62.23 | 61.49 | 61.98 | 877,546 | +0.30(+0.49%) |
Oct 12, 2010 | 61.18 | 61.78 | 60.96 | 61.68 | 797,432 | +0.22(+0.36%) |
Oct 11, 2010 | 61.72 | 61.86 | 61.14 | 61.46 | 876,773 | -0.12(-0.19%) |
Oct 08, 2010 | 61.58 | 62.42 | 61.42 | 61.58 | 1,226,894 | -0.35(-0.57%) |
Oct 07, 2010 | 61.66 | 61.98 | 61.37 | 61.93 | 1,374,525 | +0.13(+0.21%) |
Oct 06, 2010 | 61.69 | 61.99 | 61.63 | 61.80 | 423,080 | +0.02(+0.03%) |
Oct 05, 2010 | 61.31 | 62.00 | 61.08 | 61.78 | 200 | +1.21(+2.00%) |
Oct 04, 2010 | 60.52 | 61.01 | 60.05 | 60.57 | 613,130 | -0.11(-0.18%) |
Oct 01, 2010 | 60.68 | 61.14 | 60.23 | 60.68 | 644,899 | +0.18(+0.29%) |
Sep 30, 2010 | 60.50 | 61.38 | 60.40 | 60.50 | 4,500 | -0.09(-0.14%) |
Sep 29, 2010 | 60.40 | 60.98 | 60.13 | 60.59 | 756,459 | +0.21(+0.35%) |
Sep 28, 2010 | 60.40 | 60.49 | 59.38 | 60.38 | 1,024,227 | +0.38(+0.63%) |
Sep 27, 2010 | 59.82 | 60.44 | 58.83 | 60.00 | 2,305,249 | -0.80(-1.32%) |
Sep 24, 2010 | 60.00 | 60.81 | 59.83 | 60.80 | 1,159,611 | +1.20(+2.01%) |
Sep 23, 2010 | 59.60 | 60.29 | 59.22 | 59.60 | 905,616 | -0.32(-0.53%) |
Sep 22, 2010 | 60.24 | 60.55 | 59.90 | 59.92 | 758,225 | -0.38(-0.63%) |
Sep 21, 2010 | 59.77 | 60.50 | 59.77 | 60.30 | 1,353,433 | +0.48(+0.80%) |
Sep 20, 2010 | 59.43 | 59.93 | 59.21 | 59.82 | 732,408 | +0.63(+1.06%) |
Sep 17, 2010 | 59.19 | 59.89 | 58.93 | 59.19 | 1,059,889 | -0.74(-1.23%) |
Sep 15, 2010 | 58.44 | 59.93 | 58.21 | 59.93 | 853,038 | +1.07(+1.82%) |
Sep 14, 2010 | 58.51 | 59.45 | 58.51 | 58.86 | 579,985 | -0.04(-0.07%) |
Sep 13, 2010 | 58.67 | 59.49 | 58.52 | 58.90 | 1,649,061 | +0.55(+0.94%) |
Sep 10, 2010 | 57.10 | 58.35 | 57.06 | 58.35 | 890,466 | +1.27(+2.22%) |
Sep 09, 2010 | 56.91 | 57.57 | 56.83 | 57.08 | 831,223 | +0.77(+1.37%) |
Sep 08, 2010 | 56.08 | 57.00 | 55.96 | 56.31 | 1,214,965 | +0.23(+0.41%) |
Sep 07, 2010 | 55.88 | 56.24 | 55.66 | 56.08 | 131 | -0.10(-0.18%) |
Sep 03, 2010 | 55.95 | 56.51 | 55.68 | 56.18 | 984,492 | +0.73(+1.32%) |
Sep 02, 2010 | 54.66 | 55.54 | 54.66 | 55.45 | 169 | +0.82(+1.50%) |
Sep 01, 2010 | 53.91 | 54.82 | 53.81 | 54.63 | 906,701 | +1.44(+2.71%) |
Aug 31, 2010 | 53.12 | 53.72 | 52.37 | 53.19 | 2,700 | -0.18(-0.34%) |
Aug 30, 2010 | 54.11 | 54.20 | 53.28 | 53.37 | 723,678 | -0.83(-1.53%) |
Aug 27, 2010 | 54.20 | 54.21 | 52.58 | 54.20 | 982,959 | +1.11(+2.09%) |
Aug 26, 2010 | 53.09 | 53.49 | 52.85 | 53.09 | 100 | +0.26(+0.49%) |
Aug 25, 2010 | 51.67 | 53.15 | 51.01 | 52.83 | 1,339,870 | +0.75(+1.44%) |
Aug 24, 2010 | 53.24 | 53.35 | 51.96 | 52.08 | 364 | -1.83(-3.39%) |
Aug 23, 2010 | 54.42 | 55.24 | 53.82 | 53.91 | 792,856 | -0.31(-0.57%) |
Aug 20, 2010 | 54.38 | 54.65 | 53.47 | 54.22 | 748,201 | -0.53(-0.97%) |
Aug 19, 2010 | 55.51 | 55.51 | 54.30 | 54.75 | 164 | -1.06(-1.90%) |
Aug 18, 2010 | 56.33 | 56.52 | 55.76 | 55.81 | 954,410 | -0.64(-1.13%) |
Aug 17, 2010 | 55.19 | 56.51 | 55.02 | 56.45 | 1,539,686 | +1.79(+3.27%) |
Aug 16, 2010 | 54.90 | 54.98 | 54.33 | 54.66 | 1,071,312 | -0.67(-1.21%) |
Aug 13, 2010 | 55.33 | 55.86 | 55.00 | 55.33 | 1,184,555 | -0.23(-0.41%) |
Aug 12, 2010 | 54.48 | 55.82 | 54.32 | 55.56 | 1,356,453 | +0.17(+0.31%) |
Aug 11, 2010 | 55.44 | 55.93 | 55.14 | 55.39 | 1,178,722 | -1.20(-2.12%) |
Aug 10, 2010 | 56.00 | 57.14 | 55.80 | 56.59 | 1,726,084 | +0.19(+0.34%) |
Aug 09, 2010 | 56.12 | 56.42 | 55.90 | 56.40 | 803,131 | +0.60(+1.08%) |
Aug 06, 2010 | 55.80 | 56.07 | 54.80 | 55.80 | 800,705 | -0.41(-0.73%) |
Aug 05, 2010 | 56.66 | 56.66 | 55.91 | 56.21 | 830,959 | -0.76(-1.33%) |
Aug 04, 2010 | 56.15 | 57.00 | 55.72 | 56.97 | 1,507,683 | +0.99(+1.77%) |
Aug 03, 2010 | 55.00 | 56.07 | 55.00 | 55.98 | 1,763,670 | +0.89(+1.62%) |