Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 52.32 | 52.42 | 51.96 | 52.20 | 393,353 | -0.35(-0.66%) |
Oct 28, 2010 | 52.12 | 52.77 | 51.14 | 52.55 | 879,902 | -0.42(-0.79%) |
Oct 27, 2010 | 52.90 | 53.14 | 52.68 | 52.96 | 200,590 | +0.33(+0.63%) |
Oct 25, 2010 | 52.84 | 53.05 | 52.60 | 52.64 | 449,188 | +0.14(+0.26%) |
Oct 22, 2010 | 52.50 | 52.72 | 52.45 | 52.50 | 269,556 | +0.10(+0.20%) |
Oct 21, 2010 | 52.38 | 52.57 | 52.28 | 52.39 | 367,791 | +0.16(+0.30%) |
Oct 20, 2010 | 52.13 | 52.44 | 52.02 | 52.24 | 457,863 | +0.22(+0.42%) |
Oct 19, 2010 | 52.19 | 52.42 | 51.90 | 52.02 | 484,990 | -0.54(-1.02%) |
Oct 18, 2010 | 52.75 | 52.75 | 52.37 | 52.56 | 263,859 | +0.03(+0.05%) |
Oct 15, 2010 | 52.51 | 53.12 | 52.49 | 52.53 | 401,736 | +0.21(+0.40%) |
Oct 14, 2010 | 52.83 | 53.02 | 52.15 | 52.32 | 636,579 | -0.48(-0.90%) |
Oct 13, 2010 | 51.98 | 53.02 | 51.95 | 52.80 | 365,827 | +0.90(+1.74%) |
Oct 12, 2010 | 51.57 | 51.97 | 51.38 | 51.90 | 180,608 | +0.31(+0.60%) |
Oct 11, 2010 | 51.59 | 51.82 | 51.44 | 51.59 | 142,281 | -0.05(-0.10%) |
Oct 08, 2010 | 51.64 | 51.77 | 51.14 | 51.64 | 250,941 | +0.39(+0.76%) |
Oct 07, 2010 | 51.65 | 51.65 | 51.22 | 51.25 | 178,808 | -0.16(-0.32%) |
Oct 06, 2010 | 51.93 | 52.09 | 51.34 | 51.41 | 199,208 | -0.69(-1.33%) |
Oct 05, 2010 | 52.04 | 52.21 | 51.05 | 52.11 | 438,657 | +0.55(+1.06%) |
Oct 04, 2010 | 51.36 | 51.66 | 51.24 | 51.56 | 385,145 | +0.05(+0.10%) |
Oct 01, 2010 | 51.51 | 52.31 | 51.28 | 51.51 | 342,089 | -0.44(-0.84%) |
Sep 30, 2010 | 51.94 | 52.24 | 51.32 | 51.95 | 933 | +0.88(+1.72%) |
Sep 29, 2010 | 50.60 | 51.13 | 50.31 | 51.07 | 824,334 | +0.39(+0.77%) |
Sep 28, 2010 | 50.93 | 51.11 | 50.53 | 50.68 | 3,456 | -0.31(-0.61%) |
Sep 27, 2010 | 51.32 | 51.70 | 50.89 | 50.99 | 700,999 | -0.33(-0.64%) |
Sep 24, 2010 | 51.37 | 51.52 | 51.09 | 51.32 | 373,354 | +0.49(+0.95%) |
Sep 23, 2010 | 51.20 | 51.42 | 50.80 | 50.83 | 280,110 | -0.75(-1.46%) |
Sep 22, 2010 | 50.97 | 51.71 | 50.85 | 51.59 | 412,720 | +0.52(+1.02%) |
Sep 21, 2010 | 51.98 | 51.98 | 51.06 | 51.07 | 426,175 | -0.85(-1.64%) |
Sep 20, 2010 | 51.28 | 51.98 | 51.00 | 51.92 | 317,594 | +0.83(+1.63%) |
Sep 17, 2010 | 51.09 | 51.35 | 51.02 | 51.09 | 371,327 | -0.24(-0.47%) |
Sep 15, 2010 | 50.90 | 51.60 | 50.80 | 51.33 | 385,633 | +0.16(+0.30%) |
Sep 14, 2010 | 50.91 | 51.29 | 50.62 | 51.17 | 367,108 | +0.35(+0.68%) |
Sep 13, 2010 | 50.59 | 50.91 | 50.05 | 50.83 | 619,955 | +0.68(+1.36%) |
Sep 10, 2010 | 50.16 | 50.21 | 49.65 | 50.14 | 362,525 | -0.01(-0.02%) |
Sep 09, 2010 | 49.72 | 50.20 | 49.56 | 50.15 | 610 | +0.76(+1.54%) |
Sep 08, 2010 | 48.94 | 49.47 | 48.94 | 49.39 | 322,572 | +0.45(+0.92%) |
Sep 07, 2010 | 49.72 | 49.79 | 48.86 | 48.94 | 502,312 | -1.18(-2.36%) |
Sep 03, 2010 | 50.16 | 50.16 | 49.72 | 50.12 | 263,231 | +0.53(+1.08%) |
Sep 02, 2010 | 49.87 | 50.05 | 49.36 | 49.59 | 443,812 | -0.36(-0.73%) |
Sep 01, 2010 | 49.17 | 49.99 | 49.11 | 49.95 | 408,977 | +1.31(+2.70%) |
Aug 31, 2010 | 48.58 | 49.01 | 48.16 | 48.64 | 2,666 | -0.25(-0.51%) |
Aug 30, 2010 | 49.52 | 49.52 | 48.63 | 48.89 | 526,871 | -0.72(-1.46%) |
Aug 27, 2010 | 49.30 | 49.68 | 49.11 | 49.61 | 406,382 | +0.22(+0.45%) |
Aug 26, 2010 | 49.61 | 49.67 | 49.15 | 49.39 | 469,440 | -0.02(-0.03%) |
Aug 25, 2010 | 48.58 | 49.44 | 48.54 | 49.41 | 301,938 | +0.60(+1.22%) |
Aug 24, 2010 | 47.60 | 49.02 | 47.60 | 48.81 | 461,340 | +0.61(+1.27%) |
Aug 23, 2010 | 48.48 | 48.73 | 48.16 | 48.20 | 509,028 | -0.09(-0.20%) |
Aug 20, 2010 | 48.32 | 48.58 | 47.93 | 48.29 | 378,834 | -0.12(-0.25%) |
Aug 19, 2010 | 49.05 | 49.14 | 48.40 | 48.42 | 420,646 | -0.83(-1.68%) |
Aug 18, 2010 | 49.17 | 49.42 | 48.83 | 49.24 | 324,639 | +0.10(+0.21%) |
Aug 17, 2010 | 48.53 | 49.29 | 48.49 | 49.14 | 387 | +1.04(+2.17%) |
Aug 16, 2010 | 47.90 | 48.17 | 47.69 | 48.10 | 352,829 | -0.09(-0.18%) |
Aug 13, 2010 | 48.18 | 48.45 | 47.98 | 48.18 | 276,066 | +0.04(+0.09%) |
Aug 12, 2010 | 47.98 | 48.34 | 47.78 | 48.14 | 427,494 | -0.29(-0.61%) |
Aug 11, 2010 | 48.71 | 48.80 | 48.37 | 48.43 | 418,080 | -1.24(-2.50%) |
Aug 10, 2010 | 49.67 | 49.88 | 49.30 | 49.67 | 274,505 | -0.21(-0.41%) |
Aug 09, 2010 | 50.04 | 50.05 | 49.61 | 49.88 | 316,617 | +0.03(+0.05%) |
Aug 06, 2010 | 49.86 | 49.87 | 48.95 | 49.86 | 371,681 | +0.28(+0.57%) |
Aug 05, 2010 | 50.10 | 50.43 | 49.49 | 49.57 | 421,427 | -0.67(-1.34%) |
Aug 04, 2010 | 49.42 | 50.27 | 49.24 | 50.24 | 474,993 | +1.08(+2.19%) |
Aug 03, 2010 | 50.02 | 50.04 | 49.05 | 49.17 | 1,290 | -0.85(-1.71%) |