Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 56.02 | 56.54 | 55.73 | 56.08 | 1,508,599 | -0.12(-0.21%) |
Oct 28, 2010 | 55.95 | 56.60 | 55.67 | 56.20 | 1,122,894 | +0.65(+1.16%) |
Oct 27, 2010 | 56.15 | 56.21 | 55.31 | 55.55 | 2,317,320 | -1.04(-1.83%) |
Oct 25, 2010 | 56.05 | 57.09 | 55.86 | 56.59 | 1,764,353 | +0.66(+1.18%) |
Oct 22, 2010 | 55.94 | 56.04 | 55.73 | 55.93 | 1,029,943 | -0.13(-0.22%) |
Oct 21, 2010 | 55.28 | 56.08 | 54.93 | 56.06 | 2,900,679 | +1.21(+2.20%) |
Oct 20, 2010 | 53.89 | 54.93 | 53.77 | 54.85 | 1,180,726 | +1.19(+2.21%) |
Oct 19, 2010 | 54.04 | 54.29 | 53.40 | 53.66 | 1,322,671 | -1.09(-1.99%) |
Oct 18, 2010 | 53.98 | 54.79 | 53.94 | 54.75 | 1,346,495 | +0.85(+1.58%) |
Oct 15, 2010 | 54.69 | 54.75 | 53.67 | 53.90 | 2,051,075 | -0.29(-0.54%) |
Oct 14, 2010 | 54.15 | 54.69 | 53.74 | 54.19 | 1,423,908 | -0.53(-0.98%) |
Oct 13, 2010 | 54.50 | 54.93 | 54.31 | 54.72 | 2,379,363 | +0.22(+0.40%) |
Oct 12, 2010 | 54.24 | 54.60 | 53.92 | 54.50 | 1,955,454 | +0.03(+0.06%) |
Oct 11, 2010 | 54.71 | 55.00 | 54.32 | 54.47 | 1,749,201 | -0.11(-0.21%) |
Oct 08, 2010 | 54.58 | 54.73 | 54.37 | 54.58 | 2,093,954 | +0.19(+0.35%) |
Oct 07, 2010 | 55.71 | 55.90 | 54.34 | 54.39 | 2,780,953 | -1.06(-1.92%) |
Oct 06, 2010 | 55.49 | 55.81 | 55.25 | 55.46 | 1,935,326 | -0.12(-0.21%) |
Oct 05, 2010 | 54.73 | 55.63 | 54.72 | 55.57 | 1,620,216 | +1.41(+2.60%) |
Oct 04, 2010 | 54.74 | 54.78 | 54.04 | 54.17 | 1,429,856 | -0.63(-1.14%) |
Oct 01, 2010 | 54.80 | 55.44 | 54.47 | 54.80 | 2,285,206 | +0.13(+0.25%) |
Sep 30, 2010 | 54.67 | 55.63 | 54.48 | 54.66 | 51,664 | -0.02(-0.04%) |
Sep 29, 2010 | 54.96 | 54.98 | 54.25 | 54.68 | 1,601,348 | -0.42(-0.75%) |
Sep 28, 2010 | 55.12 | 55.16 | 54.25 | 55.10 | 1,615,018 | +0.07(+0.13%) |
Sep 27, 2010 | 55.17 | 55.28 | 54.93 | 55.03 | 2,247,245 | -0.22(-0.40%) |
Sep 24, 2010 | 55.03 | 55.40 | 54.79 | 55.25 | 1,925,862 | +0.83(+1.52%) |
Sep 23, 2010 | 54.42 | 54.81 | 53.98 | 54.42 | 268 | -0.16(-0.29%) |
Sep 22, 2010 | 54.51 | 54.71 | 54.11 | 54.58 | 1,981,009 | +0.12(+0.22%) |
Sep 21, 2010 | 54.49 | 54.76 | 54.14 | 54.46 | 2,490,574 | -0.03(-0.06%) |
Sep 20, 2010 | 54.02 | 54.63 | 53.86 | 54.50 | 1,978,152 | +0.56(+1.03%) |
Sep 17, 2010 | 53.94 | 54.19 | 53.62 | 53.94 | 4,337,185 | +0.54(+1.01%) |
Sep 15, 2010 | 52.41 | 53.54 | 52.15 | 53.40 | 2,733,271 | +0.77(+1.46%) |
Sep 14, 2010 | 51.66 | 53.04 | 51.61 | 52.63 | 4,259,102 | +0.94(+1.82%) |
Sep 13, 2010 | 51.64 | 51.82 | 51.34 | 51.69 | 1,684,223 | +0.54(+1.06%) |
Sep 10, 2010 | 51.23 | 51.42 | 51.05 | 51.15 | 1,403,402 | +0.00(+0.00%) |
Sep 09, 2010 | 51.52 | 52.04 | 51.07 | 51.15 | 1,887,932 | +0.11(+0.21%) |
Sep 08, 2010 | 50.72 | 51.74 | 50.60 | 51.04 | 2,651,873 | +0.27(+0.53%) |
Sep 07, 2010 | 51.05 | 51.18 | 50.43 | 50.77 | 344 | -0.43(-0.85%) |
Sep 03, 2010 | 51.17 | 51.21 | 50.73 | 51.21 | 2,305,680 | +0.56(+1.10%) |
Sep 02, 2010 | 49.35 | 50.72 | 49.05 | 50.65 | 3,174,800 | +1.60(+3.26%) |
Sep 01, 2010 | 49.19 | 49.19 | 48.58 | 49.05 | 3,791,063 | +0.48(+0.99%) |
Aug 31, 2010 | 48.43 | 48.78 | 48.19 | 48.57 | 22,340 | +0.14(+0.30%) |
Aug 30, 2010 | 48.64 | 48.91 | 48.36 | 48.43 | 2,314,963 | -0.41(-0.83%) |
Aug 27, 2010 | 48.71 | 48.90 | 48.20 | 48.83 | 2,547,507 | +0.56(+1.17%) |
Aug 26, 2010 | 48.68 | 48.94 | 48.25 | 48.27 | 1,837,309 | +0.01(+0.01%) |
Aug 25, 2010 | 48.10 | 48.47 | 47.78 | 48.26 | 2,551,572 | -0.19(-0.39%) |
Aug 24, 2010 | 48.54 | 49.08 | 48.08 | 48.45 | 431 | -0.56(-1.14%) |
Aug 23, 2010 | 49.61 | 49.93 | 48.94 | 49.01 | 1,336,040 | -0.21(-0.43%) |
Aug 20, 2010 | 49.21 | 49.54 | 48.75 | 49.22 | 1,588,105 | -0.38(-0.77%) |
Aug 19, 2010 | 50.32 | 50.32 | 48.67 | 49.60 | 431 | -0.94(-1.87%) |
Aug 18, 2010 | 50.40 | 50.74 | 50.06 | 50.54 | 1,565,207 | +0.20(+0.40%) |
Aug 17, 2010 | 50.34 | 51.08 | 50.24 | 50.34 | 2,673,741 | +0.54(+1.08%) |
Aug 16, 2010 | 49.11 | 50.24 | 48.89 | 49.80 | 1,631,406 | +0.14(+0.29%) |
Aug 13, 2010 | 49.66 | 49.73 | 48.66 | 49.66 | 2,420,739 | +0.64(+1.31%) |
Aug 12, 2010 | 48.75 | 49.20 | 48.44 | 49.02 | 2,132,686 | -0.46(-0.93%) |
Aug 11, 2010 | 49.55 | 49.63 | 48.76 | 49.48 | 344 | -1.00(-1.99%) |
Aug 10, 2010 | 49.98 | 50.84 | 49.76 | 50.48 | 2,009,823 | -0.05(-0.09%) |
Aug 09, 2010 | 50.32 | 50.59 | 50.19 | 50.53 | 1,383,309 | +0.51(+1.02%) |
Aug 06, 2010 | 50.01 | 50.67 | 49.52 | 50.01 | 1,975,819 | -0.55(-1.09%) |
Aug 05, 2010 | 50.09 | 50.62 | 49.91 | 50.56 | 2,263,225 | +0.24(+0.47%) |
Aug 04, 2010 | 49.57 | 50.49 | 49.48 | 50.33 | 2,308,317 | +0.67(+1.35%) |
Aug 03, 2010 | 48.93 | 49.70 | 48.74 | 49.66 | 2,959,122 | +0.45(+0.92%) |