Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 51.09 | 51.42 | 50.75 | 51.41 | 10,211 | +0.17(+0.32%) |
Oct 28, 2010 | 51.35 | 51.35 | 51.05 | 51.24 | 44,758 | +0.09(+0.18%) |
Oct 27, 2010 | 51.18 | 51.27 | 51.02 | 51.15 | 17,122 | -0.78(-1.51%) |
Oct 25, 2010 | 51.78 | 51.98 | 51.78 | 51.93 | 7,838 | +0.60(+1.17%) |
Oct 22, 2010 | 51.20 | 51.57 | 51.20 | 51.33 | 4,947 | -0.13(-0.25%) |
Oct 21, 2010 | 51.83 | 51.89 | 51.46 | 51.46 | 6,357 | -0.36(-0.70%) |
Oct 20, 2010 | 51.60 | 51.93 | 51.60 | 51.82 | 2,926 | +0.16(+0.32%) |
Oct 19, 2010 | 51.32 | 51.76 | 51.14 | 51.66 | 3,486 | +0.32(+0.62%) |
Oct 18, 2010 | 51.41 | 51.50 | 51.22 | 51.34 | 17,789 | +0.17(+0.34%) |
Oct 15, 2010 | 51.28 | 51.32 | 50.78 | 51.16 | 24,611 | -0.44(-0.84%) |
Oct 14, 2010 | 52.03 | 52.13 | 51.59 | 51.60 | 9,335 | -0.58(-1.12%) |
Oct 13, 2010 | 51.80 | 52.22 | 51.68 | 52.18 | 15,537 | +0.09(+0.17%) |
Oct 12, 2010 | 52.52 | 52.52 | 52.09 | 52.09 | 13,597 | -0.43(-0.82%) |
Oct 11, 2010 | 52.54 | 52.54 | 52.17 | 52.52 | 8,177 | +0.20(+0.38%) |
Oct 08, 2010 | 52.68 | 52.72 | 52.24 | 52.32 | 49,326 | -0.26(-0.49%) |
Oct 07, 2010 | 52.58 | 52.68 | 52.33 | 52.58 | 143,493 | +0.06(+0.11%) |
Oct 06, 2010 | 52.06 | 52.67 | 51.98 | 52.52 | 8,092 | +0.72(+1.40%) |
Oct 05, 2010 | 51.77 | 52.00 | 51.71 | 51.79 | 5,441 | -0.23(-0.45%) |
Oct 04, 2010 | 51.97 | 52.05 | 51.78 | 52.03 | 11,014 | +0.08(+0.15%) |
Oct 01, 2010 | 51.81 | 52.02 | 51.81 | 51.95 | 5,984 | +0.10(+0.18%) |
Sep 30, 2010 | 52.04 | 52.05 | 51.66 | 51.85 | 6,403 | -0.49(-0.94%) |
Sep 29, 2010 | 52.44 | 52.47 | 52.07 | 52.35 | 22,306 | -0.08(-0.15%) |
Sep 28, 2010 | 52.17 | 52.42 | 52.17 | 52.42 | 75,506 | +0.13(+0.26%) |
Sep 27, 2010 | 51.91 | 52.29 | 51.91 | 52.29 | 6,661 | +0.75(+1.45%) |
Sep 24, 2010 | 51.71 | 51.73 | 51.53 | 51.54 | 5,605 | -0.44(-0.85%) |
Sep 23, 2010 | 51.95 | 51.99 | 51.77 | 51.98 | 12,909 | +0.42(+0.81%) |
Sep 22, 2010 | 51.92 | 51.93 | 51.57 | 51.57 | 12,168 | +0.17(+0.32%) |
Sep 21, 2010 | 51.26 | 51.73 | 51.11 | 51.40 | 11,136 | +0.35(+0.69%) |
Sep 20, 2010 | 51.27 | 51.27 | 50.97 | 51.05 | 16,367 | +0.11(+0.21%) |
Sep 17, 2010 | 51.00 | 51.00 | 50.77 | 50.94 | 15,435 | -0.31(-0.61%) |
Sep 15, 2010 | 51.32 | 51.54 | 51.07 | 51.25 | 44,113 | -0.12(-0.24%) |
Sep 14, 2010 | 51.66 | 51.66 | 51.37 | 51.37 | 7,692 | +0.13(+0.26%) |
Sep 13, 2010 | 50.75 | 51.24 | 50.75 | 51.24 | 16,561 | +0.10(+0.19%) |
Sep 10, 2010 | 51.37 | 51.37 | 50.84 | 51.14 | 6,696 | -0.04(-0.08%) |
Sep 09, 2010 | 51.62 | 51.62 | 51.18 | 51.18 | 9,782 | -0.65(-1.25%) |
Sep 08, 2010 | 52.20 | 52.20 | 51.62 | 51.83 | 3,146 | -0.49(-0.94%) |
Sep 07, 2010 | 51.66 | 52.33 | 51.66 | 52.32 | 25,165 | +1.02(+1.99%) |
Sep 03, 2010 | 51.65 | 51.65 | 51.29 | 51.30 | 241,486 | -0.78(-1.50%) |
Sep 02, 2010 | 52.12 | 52.18 | 51.80 | 52.08 | 16,415 | +0.00(+0.00%) |
Sep 01, 2010 | 52.54 | 52.54 | 51.29 | 52.08 | 16,423 | -0.96(-1.81%) |
Aug 31, 2010 | 53.08 | 53.09 | 52.77 | 53.05 | 4,198 | +0.14(+0.27%) |
Aug 30, 2010 | 52.62 | 52.94 | 51.75 | 52.90 | 10,020 | +0.56(+1.08%) |
Aug 27, 2010 | 52.98 | 53.19 | 51.90 | 52.34 | 10,934 | -0.88(-1.65%) |
Aug 26, 2010 | 53.09 | 53.38 | 52.69 | 53.22 | 15,015 | +0.09(+0.17%) |
Aug 25, 2010 | 53.54 | 53.64 | 53.03 | 53.13 | 35,396 | -0.30(-0.56%) |
Aug 24, 2010 | 53.18 | 53.43 | 52.71 | 53.43 | 12,862 | +0.83(+1.57%) |
Aug 23, 2010 | 52.66 | 52.86 | 52.33 | 52.60 | 16,012 | -0.24(-0.45%) |
Aug 20, 2010 | 53.18 | 53.31 | 52.82 | 52.84 | 21,185 | -0.14(-0.26%) |
Aug 19, 2010 | 52.29 | 53.87 | 52.29 | 52.98 | 26,117 | +0.72(+1.37%) |
Aug 18, 2010 | 52.51 | 52.51 | 52.26 | 52.26 | 13,004 | -0.05(-0.10%) |
Aug 17, 2010 | 52.48 | 52.48 | 52.16 | 52.31 | 18,114 | -0.04(-0.09%) |
Aug 16, 2010 | 52.18 | 52.39 | 51.94 | 52.36 | 24,453 | +0.90(+1.74%) |
Aug 13, 2010 | 51.36 | 51.51 | 51.28 | 51.46 | 5,937 | +0.42(+0.83%) |
Aug 12, 2010 | 51.28 | 51.35 | 51.04 | 51.04 | 17,278 | -0.02(-0.04%) |
Aug 11, 2010 | 50.86 | 51.15 | 50.64 | 51.06 | 22,277 | +0.12(+0.24%) |
Aug 10, 2010 | 50.82 | 51.39 | 50.60 | 50.94 | 80,809 | +0.06(+0.11%) |
Aug 09, 2010 | 50.86 | 50.93 | 50.84 | 50.88 | 16,723 | +0.00(+0.00%) |
Aug 06, 2010 | 50.87 | 50.89 | 50.55 | 50.88 | 10,259 | +0.28(+0.56%) |
Aug 05, 2010 | 51.09 | 51.09 | 50.44 | 50.60 | 30,223 | +0.06(+0.13%) |
Aug 04, 2010 | 50.85 | 50.85 | 50.54 | 50.54 | 16,523 | -0.17(-0.33%) |
Aug 03, 2010 | 50.68 | 50.71 | 50.57 | 50.70 | 16,395 | +0.12(+0.23%) |