Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 52.41 | 52.71 | 52.32 | 52.60 | 1,889,423 | -0.04(-0.07%) |
Oct 28, 2010 | 53.65 | 53.74 | 52.52 | 52.64 | 1,837,411 | -0.67(-1.25%) |
Oct 27, 2010 | 54.09 | 54.46 | 52.91 | 53.31 | 3,097,838 | -2.07(-3.74%) |
Oct 25, 2010 | 55.65 | 55.81 | 55.22 | 55.37 | 1,398,826 | +0.14(+0.25%) |
Oct 22, 2010 | 55.06 | 55.56 | 54.66 | 55.23 | 1,444,309 | +0.22(+0.40%) |
Oct 21, 2010 | 55.00 | 55.68 | 54.60 | 55.01 | 1,430,768 | +0.15(+0.28%) |
Oct 20, 2010 | 53.81 | 55.47 | 53.68 | 54.86 | 2,743,495 | +1.27(+2.37%) |
Oct 19, 2010 | 53.40 | 54.31 | 53.16 | 53.59 | 2,593,941 | -0.39(-0.72%) |
Oct 18, 2010 | 52.81 | 53.99 | 52.61 | 53.98 | 2,353,059 | +0.91(+1.71%) |
Oct 15, 2010 | 53.46 | 53.70 | 52.87 | 53.07 | 1,540,062 | -0.13(-0.24%) |
Oct 14, 2010 | 52.79 | 53.31 | 52.65 | 53.20 | 1,670,445 | +0.21(+0.39%) |
Oct 13, 2010 | 52.70 | 53.43 | 52.50 | 52.99 | 2,061,338 | +0.60(+1.14%) |
Oct 12, 2010 | 51.71 | 52.48 | 51.49 | 52.40 | 1,307,116 | +0.48(+0.92%) |
Oct 11, 2010 | 51.79 | 52.13 | 51.65 | 51.92 | 1,041,346 | +0.13(+0.25%) |
Oct 08, 2010 | 51.79 | 51.99 | 51.39 | 51.79 | 1,668,744 | -0.08(-0.15%) |
Oct 07, 2010 | 52.00 | 52.29 | 51.64 | 51.87 | 1,154,677 | +0.11(+0.21%) |
Oct 06, 2010 | 51.69 | 51.88 | 51.30 | 51.76 | 1,596,016 | -0.16(-0.32%) |
Oct 05, 2010 | 51.56 | 52.01 | 51.03 | 51.93 | 2,126,752 | +0.92(+1.81%) |
Oct 04, 2010 | 51.00 | 51.28 | 50.60 | 51.00 | 1,649,104 | -0.04(-0.08%) |
Oct 01, 2010 | 51.05 | 51.26 | 50.48 | 51.05 | 1,988,294 | +0.32(+0.63%) |
Sep 30, 2010 | 50.73 | 51.85 | 50.43 | 50.73 | 9,619 | -0.22(-0.44%) |
Sep 29, 2010 | 51.69 | 51.76 | 50.73 | 50.95 | 1,766,967 | -0.90(-1.74%) |
Sep 28, 2010 | 51.84 | 52.01 | 50.80 | 51.85 | 12,429 | +0.26(+0.51%) |
Sep 27, 2010 | 52.01 | 52.08 | 51.24 | 51.59 | 1,470,960 | -0.46(-0.87%) |
Sep 24, 2010 | 51.57 | 52.20 | 51.47 | 52.05 | 2,290,377 | +1.09(+2.14%) |
Sep 23, 2010 | 50.95 | 52.13 | 50.78 | 50.95 | 187 | -1.55(-2.96%) |
Sep 22, 2010 | 53.26 | 53.54 | 52.22 | 52.51 | 2,256,150 | -0.89(-1.67%) |
Sep 21, 2010 | 53.40 | 54.16 | 53.33 | 53.40 | 2,573,464 | -0.53(-0.98%) |
Sep 20, 2010 | 53.19 | 54.15 | 52.94 | 53.93 | 1,880,797 | +1.08(+2.04%) |
Sep 17, 2010 | 52.85 | 53.01 | 52.43 | 52.85 | 1,440,116 | -0.24(-0.46%) |
Sep 15, 2010 | 52.21 | 53.12 | 51.88 | 53.09 | 1,436,317 | +0.67(+1.27%) |
Sep 14, 2010 | 52.10 | 52.72 | 51.76 | 52.42 | 1,415,125 | +0.09(+0.16%) |
Sep 13, 2010 | 52.11 | 52.37 | 51.87 | 52.34 | 1,923,652 | +0.64(+1.24%) |
Sep 10, 2010 | 51.82 | 52.24 | 51.40 | 51.69 | 2,062,546 | +0.06(+0.12%) |
Sep 09, 2010 | 53.48 | 53.49 | 51.55 | 51.63 | 2,200 | -1.03(-1.96%) |
Sep 08, 2010 | 52.11 | 52.81 | 52.09 | 52.66 | 1,803,361 | +0.16(+0.31%) |
Sep 07, 2010 | 52.49 | 53.13 | 52.45 | 52.50 | 1,635,401 | -0.80(-1.50%) |
Sep 03, 2010 | 53.11 | 53.62 | 52.59 | 53.30 | 2,486,923 | +0.87(+1.65%) |
Sep 02, 2010 | 51.36 | 52.51 | 51.34 | 52.43 | 3,168,130 | +1.18(+2.31%) |
Sep 01, 2010 | 50.24 | 51.44 | 49.87 | 51.25 | 2,674,633 | +1.97(+3.99%) |
Aug 31, 2010 | 49.24 | 49.71 | 48.79 | 49.28 | 6,757 | +0.04(+0.07%) |
Aug 30, 2010 | 49.31 | 49.85 | 49.16 | 49.25 | 1,839,629 | -0.33(-0.67%) |
Aug 27, 2010 | 49.37 | 49.88 | 48.16 | 49.58 | 2,214,546 | +0.65(+1.33%) |
Aug 26, 2010 | 49.68 | 49.79 | 48.83 | 48.93 | 3,083 | -0.45(-0.91%) |
Aug 25, 2010 | 48.20 | 49.59 | 48.06 | 49.38 | 4,405 | +0.88(+1.81%) |
Aug 24, 2010 | 49.13 | 49.13 | 48.32 | 48.50 | 304 | -0.96(-1.95%) |
Aug 23, 2010 | 49.49 | 49.97 | 49.40 | 49.47 | 1,688,281 | +0.18(+0.37%) |
Aug 20, 2010 | 48.86 | 49.42 | 48.71 | 49.28 | 1,343,623 | -0.01(-0.01%) |
Aug 19, 2010 | 50.20 | 50.26 | 48.86 | 49.29 | 6,604 | -1.17(-2.32%) |
Aug 18, 2010 | 50.83 | 50.97 | 50.19 | 50.46 | 1,448 | -0.29(-0.57%) |
Aug 17, 2010 | 49.62 | 51.20 | 49.37 | 50.75 | 1,321 | +1.58(+3.22%) |
Aug 16, 2010 | 48.88 | 49.52 | 48.54 | 49.17 | 1,609,841 | +0.01(+0.02%) |
Aug 13, 2010 | 49.16 | 49.75 | 49.14 | 49.16 | 2,110,902 | -0.18(-0.37%) |
Aug 12, 2010 | 49.42 | 50.27 | 49.31 | 49.34 | 2,143,444 | -0.93(-1.86%) |
Aug 11, 2010 | 50.48 | 51.06 | 49.96 | 50.27 | 2,286,979 | -1.05(-2.05%) |
Aug 10, 2010 | 51.78 | 51.94 | 50.84 | 51.32 | 1,837,966 | -0.78(-1.49%) |
Aug 09, 2010 | 51.60 | 52.23 | 51.24 | 52.10 | 1,581,794 | +0.69(+1.35%) |
Aug 06, 2010 | 51.41 | 51.51 | 50.52 | 51.41 | 1,466,925 | -0.10(-0.19%) |
Aug 05, 2010 | 51.57 | 52.00 | 51.26 | 51.51 | 1,980,883 | -0.46(-0.89%) |
Aug 04, 2010 | 51.12 | 52.13 | 50.97 | 51.97 | 2,720,464 | +0.93(+1.83%) |
Aug 03, 2010 | 51.40 | 51.40 | 50.47 | 51.03 | 4,405 | -0.59(-1.14%) |