Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 53.04 | 53.61 | 52.91 | 53.50 | 442,334 | +0.37(+0.69%) |
Oct 28, 2010 | 53.64 | 53.77 | 52.84 | 53.13 | 494,226 | -0.02(-0.03%) |
Oct 27, 2010 | 53.23 | 53.23 | 52.42 | 53.15 | 2,076,208 | -0.62(-1.16%) |
Oct 25, 2010 | 53.35 | 54.11 | 53.35 | 53.77 | 1,520,632 | +0.96(+1.82%) |
Oct 22, 2010 | 53.34 | 53.34 | 52.59 | 52.81 | 654,414 | -0.32(-0.60%) |
Oct 21, 2010 | 53.47 | 53.70 | 52.51 | 53.13 | 1,403,834 | -0.05(-0.09%) |
Oct 20, 2010 | 52.26 | 53.56 | 51.96 | 53.18 | 1,292,143 | +1.21(+2.32%) |
Oct 19, 2010 | 52.51 | 52.80 | 51.63 | 51.97 | 1,168,700 | -1.52(-2.84%) |
Oct 18, 2010 | 53.12 | 53.53 | 52.82 | 53.49 | 1,740,173 | +0.21(+0.39%) |
Oct 15, 2010 | 53.68 | 53.69 | 52.65 | 53.28 | 5,057,162 | -0.04(-0.07%) |
Oct 14, 2010 | 53.82 | 53.84 | 52.98 | 53.32 | 738,731 | -0.46(-0.86%) |
Oct 13, 2010 | 53.56 | 54.04 | 53.39 | 53.78 | 1,196,818 | +0.82(+1.55%) |
Oct 12, 2010 | 52.79 | 53.08 | 52.11 | 52.96 | 769,108 | +0.04(+0.07%) |
Oct 11, 2010 | 53.05 | 53.22 | 52.70 | 52.92 | 409,861 | -0.01(-0.01%) |
Oct 08, 2010 | 52.93 | 53.08 | 51.86 | 52.93 | 613,031 | +1.15(+2.23%) |
Oct 07, 2010 | 52.52 | 52.52 | 51.28 | 51.77 | 498,816 | -0.44(-0.85%) |
Oct 06, 2010 | 51.84 | 52.41 | 51.81 | 52.22 | 1,508,553 | +0.49(+0.95%) |
Oct 05, 2010 | 50.85 | 51.90 | 50.82 | 51.73 | 797,377 | +1.47(+2.93%) |
Oct 04, 2010 | 50.97 | 51.03 | 50.02 | 50.26 | 952,790 | -0.84(-1.65%) |
Oct 01, 2010 | 51.10 | 51.15 | 50.66 | 51.10 | 486,006 | +0.76(+1.50%) |
Sep 30, 2010 | 50.86 | 51.12 | 49.85 | 50.34 | 805,696 | -0.19(-0.37%) |
Sep 29, 2010 | 50.71 | 50.86 | 50.40 | 50.53 | 875,986 | -0.23(-0.46%) |
Sep 28, 2010 | 50.35 | 50.92 | 49.64 | 50.76 | 2,042,650 | +0.30(+0.60%) |
Sep 27, 2010 | 50.74 | 50.83 | 50.44 | 50.46 | 1,509,465 | -0.15(-0.29%) |
Sep 24, 2010 | 50.05 | 50.72 | 50.04 | 50.61 | 348,434 | +1.14(+2.30%) |
Sep 23, 2010 | 49.36 | 50.04 | 49.13 | 49.47 | 982,616 | -0.40(-0.81%) |
Sep 22, 2010 | 49.73 | 50.34 | 49.71 | 49.87 | 1,950,644 | +0.20(+0.41%) |
Sep 21, 2010 | 49.86 | 49.91 | 49.14 | 49.67 | 1,225,805 | -0.18(-0.36%) |
Sep 20, 2010 | 49.33 | 49.96 | 49.05 | 49.85 | 605,884 | +0.55(+1.12%) |
Sep 17, 2010 | 49.30 | 49.54 | 48.96 | 49.30 | 446,647 | +0.43(+0.87%) |
Sep 15, 2010 | 48.63 | 48.92 | 48.39 | 48.87 | 1,505,803 | -0.05(-0.11%) |
Sep 14, 2010 | 48.76 | 49.26 | 48.54 | 48.93 | 1,846,619 | -0.03(-0.06%) |
Sep 13, 2010 | 48.58 | 49.06 | 48.56 | 48.96 | 711,957 | +0.85(+1.76%) |
Sep 10, 2010 | 47.97 | 48.34 | 47.83 | 48.11 | 295,137 | +0.29(+0.60%) |
Sep 09, 2010 | 48.63 | 48.73 | 47.64 | 47.82 | 1,202,539 | -0.34(-0.71%) |
Sep 08, 2010 | 47.88 | 48.49 | 47.88 | 48.16 | 214,436 | +0.40(+0.83%) |
Sep 07, 2010 | 47.98 | 48.10 | 47.55 | 47.77 | 412,838 | -0.40(-0.84%) |
Sep 03, 2010 | 48.06 | 48.27 | 47.80 | 48.17 | 349,421 | +0.57(+1.19%) |
Sep 02, 2010 | 47.19 | 47.63 | 46.91 | 47.60 | 231,166 | +0.47(+1.01%) |
Sep 01, 2010 | 46.32 | 47.19 | 46.27 | 47.13 | 572,389 | +1.65(+3.62%) |
Aug 31, 2010 | 45.48 | 45.86 | 44.89 | 45.48 | 386 | +0.38(+0.84%) |
Aug 30, 2010 | 45.66 | 45.86 | 45.06 | 45.10 | 336,483 | +0.55(+1.24%) |
Aug 27, 2010 | 45.78 | 45.78 | 44.15 | 44.55 | 936,202 | +0.22(+0.49%) |
Aug 26, 2010 | 44.69 | 45.13 | 44.20 | 44.33 | 1,805,987 | -0.05(-0.10%) |
Aug 25, 2010 | 44.11 | 44.52 | 43.40 | 44.38 | 1,563,711 | +0.07(+0.16%) |
Aug 24, 2010 | 44.66 | 44.95 | 44.26 | 44.31 | 841,445 | -1.20(-2.63%) |
Aug 23, 2010 | 46.17 | 46.46 | 45.46 | 45.51 | 541,680 | -0.47(-1.03%) |
Aug 20, 2010 | 45.94 | 46.04 | 45.49 | 45.98 | 380,762 | -0.30(-0.65%) |
Aug 19, 2010 | 47.04 | 47.39 | 46.04 | 46.28 | 633,074 | -0.99(-2.10%) |
Aug 18, 2010 | 47.14 | 47.51 | 46.71 | 47.28 | 502,651 | +0.17(+0.36%) |
Aug 17, 2010 | 46.70 | 47.52 | 46.70 | 47.11 | 691,071 | +1.13(+2.47%) |
Aug 16, 2010 | 45.59 | 46.32 | 45.50 | 45.97 | 496,619 | +0.23(+0.49%) |
Aug 13, 2010 | 45.78 | 46.06 | 45.57 | 45.75 | 506,396 | -0.23(-0.51%) |
Aug 12, 2010 | 45.10 | 46.28 | 45.02 | 45.98 | 757,684 | +0.18(+0.39%) |
Aug 11, 2010 | 46.45 | 46.52 | 45.62 | 45.80 | 1,035,527 | -1.62(-3.41%) |
Aug 10, 2010 | 47.37 | 47.74 | 46.91 | 47.42 | 128 | -0.57(-1.20%) |
Aug 09, 2010 | 48.02 | 48.11 | 47.64 | 47.99 | 270,471 | +0.26(+0.55%) |
Aug 06, 2010 | 47.73 | 48.17 | 47.14 | 47.73 | 1,721,620 | -0.03(-0.07%) |
Aug 05, 2010 | 47.46 | 47.81 | 47.36 | 47.76 | 2,388,295 | +0.01(+0.02%) |
Aug 04, 2010 | 47.33 | 47.82 | 47.08 | 47.75 | 458,426 | +0.56(+1.19%) |
Aug 03, 2010 | 47.56 | 47.63 | 47.01 | 47.19 | 1,492,326 | -0.73(-1.53%) |