Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 53.20 | 54.77 | 53.06 | 53.31 | 6,329,502 | +0.20(+0.37%) |
Oct 28, 2010 | 53.28 | 53.31 | 52.87 | 53.11 | 7,802,565 | +0.00(+0.00%) |
Oct 27, 2010 | 53.79 | 53.90 | 52.78 | 53.11 | 12,339,734 | -0.84(-1.55%) |
Oct 25, 2010 | 54.15 | 54.33 | 53.90 | 53.95 | 5,978,996 | +0.10(+0.19%) |
Oct 22, 2010 | 53.50 | 53.98 | 53.37 | 53.85 | 6,162,576 | +0.08(+0.14%) |
Oct 21, 2010 | 53.77 | 54.48 | 53.66 | 53.77 | 11,239,611 | +0.71(+1.33%) |
Oct 20, 2010 | 52.97 | 53.57 | 52.90 | 53.07 | 9,353,675 | +0.29(+0.55%) |
Oct 19, 2010 | 52.84 | 53.21 | 52.57 | 52.78 | 7,623,469 | -0.23(-0.43%) |
Oct 18, 2010 | 53.15 | 53.43 | 52.89 | 53.00 | 7,842,010 | -0.11(-0.21%) |
Oct 15, 2010 | 53.11 | 53.31 | 52.74 | 53.11 | 9,138,402 | +0.30(+0.57%) |
Oct 14, 2010 | 51.94 | 52.85 | 51.87 | 52.81 | 9,662,118 | +0.88(+1.70%) |
Oct 13, 2010 | 52.02 | 52.15 | 51.69 | 51.93 | 6,380,819 | +0.12(+0.22%) |
Oct 12, 2010 | 51.90 | 51.98 | 51.33 | 51.81 | 6,864,804 | -0.01(-0.01%) |
Oct 11, 2010 | 52.11 | 52.27 | 51.60 | 51.82 | 5,336,596 | -0.35(-0.67%) |
Oct 08, 2010 | 52.17 | 52.31 | 51.85 | 52.17 | 6,009,684 | +0.16(+0.32%) |
Oct 07, 2010 | 51.76 | 52.09 | 51.76 | 52.00 | 8,066 | +0.21(+0.40%) |
Oct 06, 2010 | 51.96 | 52.06 | 51.69 | 51.80 | 6,907,175 | -0.18(-0.34%) |
Oct 05, 2010 | 51.68 | 52.08 | 51.58 | 51.98 | 32,219 | +0.60(+1.16%) |
Oct 04, 2010 | 51.35 | 51.50 | 51.00 | 51.38 | 5,695,102 | +0.02(+0.04%) |
Oct 01, 2010 | 51.36 | 51.55 | 51.10 | 51.36 | 10,497,398 | +0.28(+0.55%) |
Sep 30, 2010 | 51.08 | 51.39 | 50.64 | 51.08 | 49,551 | +0.04(+0.08%) |
Sep 29, 2010 | 51.12 | 51.24 | 50.93 | 51.04 | 4,899 | -0.12(-0.24%) |
Sep 28, 2010 | 51.39 | 51.39 | 50.88 | 51.16 | 3,953 | -0.09(-0.17%) |
Sep 27, 2010 | 51.57 | 51.68 | 51.24 | 51.25 | 8,690,354 | -0.23(-0.45%) |
Sep 24, 2010 | 51.69 | 51.72 | 51.37 | 51.48 | 8,530,867 | +0.32(+0.62%) |
Sep 23, 2010 | 51.17 | 51.71 | 51.13 | 51.17 | 1,590 | -0.34(-0.65%) |
Sep 22, 2010 | 51.66 | 51.95 | 51.41 | 51.50 | 7,499,176 | -0.26(-0.50%) |
Sep 21, 2010 | 51.63 | 51.93 | 51.33 | 51.76 | 729 | +0.27(+0.53%) |
Sep 20, 2010 | 50.95 | 51.65 | 50.93 | 51.49 | 6,144,530 | +0.54(+1.06%) |
Sep 17, 2010 | 50.95 | 51.27 | 50.82 | 50.95 | 11,574,372 | -0.27(-0.52%) |
Sep 15, 2010 | 50.54 | 51.30 | 50.53 | 51.21 | 6,636,368 | +0.53(+1.04%) |
Sep 14, 2010 | 51.05 | 51.12 | 50.60 | 50.69 | 291 | -0.43(-0.84%) |
Sep 13, 2010 | 51.58 | 51.65 | 50.73 | 51.12 | 11,453,712 | -0.30(-0.59%) |
Sep 10, 2010 | 50.86 | 51.50 | 50.85 | 51.42 | 10,917,288 | +0.44(+0.86%) |
Sep 09, 2010 | 50.96 | 52.15 | 50.49 | 50.98 | 55,079 | -1.17(-2.25%) |
Sep 08, 2010 | 52.06 | 52.28 | 51.93 | 52.15 | 11,018 | +0.19(+0.37%) |
Sep 07, 2010 | 51.39 | 52.09 | 51.37 | 51.96 | 26,291 | +0.49(+0.95%) |
Sep 03, 2010 | 51.34 | 51.65 | 51.02 | 51.48 | 10,694,517 | +0.05(+0.09%) |
Sep 02, 2010 | 51.24 | 51.45 | 50.93 | 51.43 | 2,278 | +0.33(+0.64%) |
Sep 01, 2010 | 50.67 | 51.14 | 50.54 | 51.10 | 9,841,954 | +1.01(+2.01%) |
Aug 31, 2010 | 50.08 | 50.26 | 49.73 | 50.09 | 22,726 | +0.08(+0.15%) |
Aug 30, 2010 | 50.26 | 50.36 | 49.86 | 50.02 | 6,766,235 | +0.00(+0.00%) |
Aug 27, 2010 | 50.34 | 50.40 | 49.57 | 50.02 | 9,691,348 | +0.19(+0.38%) |
Aug 26, 2010 | 50.14 | 50.19 | 49.74 | 49.82 | 7,666,858 | +0.03(+0.05%) |
Aug 25, 2010 | 49.19 | 49.97 | 49.19 | 49.80 | 6,984 | +0.32(+0.65%) |
Aug 24, 2010 | 49.50 | 49.74 | 49.12 | 49.48 | 63,960 | -0.42(-0.85%) |
Aug 23, 2010 | 50.03 | 50.31 | 49.89 | 49.90 | 7,942,912 | +0.18(+0.36%) |
Aug 20, 2010 | 49.58 | 49.80 | 49.45 | 49.72 | 8,180,961 | +0.07(+0.15%) |
Aug 19, 2010 | 49.77 | 49.94 | 49.29 | 49.65 | 115,421 | -0.19(-0.38%) |
Aug 18, 2010 | 49.82 | 50.23 | 49.53 | 49.84 | 3,737 | +0.02(+0.04%) |
Aug 17, 2010 | 49.04 | 50.11 | 48.81 | 49.82 | 24,121 | +0.97(+1.99%) |
Aug 16, 2010 | 48.82 | 49.07 | 48.67 | 48.84 | 7,254,192 | -0.07(-0.14%) |
Aug 13, 2010 | 48.91 | 49.31 | 48.78 | 48.91 | 8,729,684 | -0.12(-0.24%) |
Aug 12, 2010 | 48.33 | 49.09 | 48.33 | 49.03 | 8,293,566 | +0.32(+0.66%) |
Aug 11, 2010 | 48.99 | 49.21 | 48.65 | 48.71 | 3,796 | -0.71(-1.43%) |
Aug 10, 2010 | 49.42 | 49.65 | 48.97 | 49.42 | 146 | -0.20(-0.40%) |
Aug 09, 2010 | 49.27 | 49.90 | 49.23 | 49.61 | 13,111,944 | +0.80(+1.64%) |
Aug 06, 2010 | 48.81 | 48.85 | 47.64 | 48.81 | 9,958,307 | +0.88(+1.83%) |
Aug 05, 2010 | 47.97 | 47.97 | 47.52 | 47.93 | 7,997,540 | -0.16(-0.34%) |
Aug 04, 2010 | 47.89 | 48.27 | 47.77 | 48.10 | 34,790 | +0.16(+0.34%) |
Aug 03, 2010 | 47.77 | 48.20 | 47.67 | 47.93 | 1,791 | +0.14(+0.28%) |