Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 53.47 | 53.74 | 52.92 | 53.27 | 1,196,176 | -0.41(-0.77%) |
Oct 28, 2010 | 54.05 | 54.47 | 53.45 | 53.68 | 834,885 | +0.00(+0.00%) |
Oct 27, 2010 | 53.51 | 53.77 | 52.94 | 53.68 | 716,414 | -0.14(-0.26%) |
Oct 25, 2010 | 54.36 | 54.80 | 53.68 | 53.83 | 905,821 | -0.22(-0.41%) |
Oct 22, 2010 | 53.88 | 54.09 | 53.46 | 54.05 | 400,856 | +0.21(+0.39%) |
Oct 21, 2010 | 53.31 | 54.11 | 53.27 | 53.83 | 1,193,455 | +0.69(+1.29%) |
Oct 20, 2010 | 52.50 | 53.29 | 52.49 | 53.15 | 830,164 | +0.85(+1.62%) |
Oct 19, 2010 | 52.25 | 52.68 | 51.98 | 52.30 | 858,844 | -0.97(-1.82%) |
Oct 18, 2010 | 52.95 | 53.46 | 52.80 | 53.27 | 536,310 | +0.29(+0.55%) |
Oct 15, 2010 | 53.57 | 53.57 | 52.66 | 52.98 | 832,385 | -0.04(-0.07%) |
Oct 14, 2010 | 53.28 | 53.35 | 52.67 | 53.02 | 817,816 | -0.17(-0.31%) |
Oct 13, 2010 | 52.55 | 53.43 | 52.50 | 53.18 | 843,630 | +0.91(+1.73%) |
Oct 12, 2010 | 51.82 | 52.48 | 51.17 | 52.28 | 1,230,087 | +0.14(+0.27%) |
Oct 11, 2010 | 52.38 | 52.53 | 52.03 | 52.13 | 500,510 | -0.24(-0.45%) |
Oct 08, 2010 | 52.37 | 52.60 | 51.60 | 52.37 | 757,038 | +0.51(+0.98%) |
Oct 07, 2010 | 52.43 | 52.44 | 51.70 | 51.86 | 1,277,041 | -0.38(-0.72%) |
Oct 06, 2010 | 52.09 | 52.55 | 51.77 | 52.24 | 767,643 | +0.12(+0.24%) |
Oct 05, 2010 | 51.39 | 52.29 | 51.24 | 52.12 | 742,134 | +1.33(+2.62%) |
Oct 04, 2010 | 51.33 | 51.68 | 50.55 | 50.79 | 880,781 | -0.72(-1.40%) |
Oct 01, 2010 | 51.51 | 51.78 | 51.10 | 51.51 | 1,108,790 | +0.23(+0.44%) |
Sep 30, 2010 | 51.28 | 52.05 | 50.86 | 51.28 | 10,816 | +0.21(+0.42%) |
Sep 29, 2010 | 50.71 | 51.37 | 50.59 | 51.07 | 979,081 | +0.03(+0.05%) |
Sep 28, 2010 | 50.36 | 51.11 | 49.75 | 51.04 | 937,523 | +0.53(+1.05%) |
Sep 27, 2010 | 50.67 | 50.93 | 50.47 | 50.52 | 1,009,207 | -0.26(-0.52%) |
Sep 24, 2010 | 50.73 | 51.03 | 50.32 | 50.78 | 1,505,217 | +0.87(+1.75%) |
Sep 23, 2010 | 50.27 | 50.60 | 49.79 | 49.91 | 1,061,055 | -0.80(-1.58%) |
Sep 22, 2010 | 51.18 | 51.51 | 50.45 | 50.71 | 1,575,048 | -0.46(-0.89%) |
Sep 21, 2010 | 51.60 | 51.71 | 50.91 | 51.17 | 1,999,659 | -0.85(-1.62%) |
Sep 20, 2010 | 51.59 | 52.13 | 51.25 | 52.01 | 1,021,352 | +0.59(+1.15%) |
Sep 17, 2010 | 51.42 | 51.92 | 51.33 | 51.42 | 1,501,779 | +0.52(+1.02%) |
Sep 15, 2010 | 50.96 | 51.13 | 50.55 | 50.90 | 708,325 | -0.09(-0.17%) |
Sep 14, 2010 | 52.03 | 52.03 | 50.96 | 50.99 | 1,305,046 | -1.07(-2.05%) |
Sep 13, 2010 | 52.07 | 52.29 | 51.78 | 52.06 | 1,354,979 | +0.51(+0.99%) |
Sep 10, 2010 | 50.38 | 51.55 | 50.38 | 51.55 | 1,149,060 | +1.16(+2.31%) |
Sep 09, 2010 | 51.25 | 51.50 | 50.08 | 50.38 | 1,374,501 | -0.36(-0.71%) |
Sep 08, 2010 | 50.60 | 51.03 | 50.42 | 50.74 | 853,338 | +0.32(+0.63%) |
Sep 07, 2010 | 50.46 | 50.70 | 49.75 | 50.43 | 189 | -0.44(-0.87%) |
Sep 03, 2010 | 51.07 | 51.07 | 50.38 | 50.87 | 1,105,928 | +0.55(+1.10%) |
Sep 02, 2010 | 49.47 | 50.39 | 49.47 | 50.31 | 930,101 | +0.70(+1.42%) |
Sep 01, 2010 | 48.16 | 49.83 | 48.16 | 49.61 | 1,306,260 | +2.14(+4.51%) |
Aug 31, 2010 | 47.42 | 48.32 | 47.21 | 47.47 | 6,889 | -0.92(-1.91%) |
Aug 30, 2010 | 48.90 | 49.54 | 48.39 | 48.39 | 1,292,003 | -0.75(-1.52%) |
Aug 27, 2010 | 49.14 | 49.17 | 47.55 | 49.14 | 1,838,633 | +1.31(+2.74%) |
Aug 26, 2010 | 47.45 | 48.18 | 47.41 | 47.83 | 1,443,957 | +0.69(+1.46%) |
Aug 25, 2010 | 46.47 | 47.27 | 45.66 | 47.14 | 1,616,465 | +0.48(+1.04%) |
Aug 24, 2010 | 47.13 | 47.20 | 46.27 | 46.66 | 238 | -1.11(-2.32%) |
Aug 23, 2010 | 48.99 | 49.11 | 47.65 | 47.77 | 1,183,573 | -0.91(-1.86%) |
Aug 20, 2010 | 48.45 | 48.75 | 48.19 | 48.68 | 796,832 | -0.06(-0.13%) |
Aug 19, 2010 | 49.43 | 49.57 | 48.22 | 48.74 | 238 | -1.02(-2.05%) |
Aug 18, 2010 | 49.62 | 49.92 | 49.12 | 49.76 | 1,073,284 | +0.14(+0.28%) |
Aug 17, 2010 | 48.85 | 50.07 | 48.75 | 49.62 | 904,071 | +1.24(+2.57%) |
Aug 16, 2010 | 48.48 | 48.78 | 48.13 | 48.38 | 1,177,419 | -0.45(-0.92%) |
Aug 13, 2010 | 48.82 | 49.27 | 48.43 | 48.82 | 888,253 | +0.13(+0.27%) |
Aug 12, 2010 | 48.28 | 48.97 | 48.07 | 48.69 | 1,041,024 | -0.37(-0.75%) |
Aug 11, 2010 | 50.28 | 50.32 | 48.88 | 49.06 | 191 | -2.08(-4.06%) |
Aug 10, 2010 | 50.80 | 51.32 | 50.47 | 51.14 | 1,035,930 | -0.42(-0.82%) |
Aug 09, 2010 | 51.61 | 51.72 | 51.29 | 51.56 | 564,173 | +0.31(+0.60%) |
Aug 06, 2010 | 51.25 | 51.33 | 50.21 | 51.25 | 1,010,386 | -0.15(-0.29%) |
Aug 05, 2010 | 51.08 | 51.41 | 50.87 | 51.40 | 856,997 | -0.11(-0.20%) |
Aug 04, 2010 | 50.91 | 51.56 | 50.91 | 51.51 | 838,516 | +0.61(+1.21%) |
Aug 03, 2010 | 51.07 | 51.36 | 50.75 | 50.89 | 680,402 | -0.26(-0.51%) |