Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 54.74 | 55.17 | 53.86 | 54.14 | 4,138,936 | -1.03(-1.87%) |
Oct 28, 2010 | 58.34 | 58.41 | 54.42 | 55.17 | 6,567,898 | -2.41(-4.19%) |
Oct 27, 2010 | 57.32 | 57.71 | 56.32 | 57.58 | 4,058,692 | -0.04(-0.07%) |
Oct 25, 2010 | 57.47 | 58.78 | 57.24 | 57.62 | 3,625,290 | +0.66(+1.16%) |
Oct 22, 2010 | 55.89 | 57.60 | 55.88 | 56.96 | 2,885,322 | +1.70(+3.08%) |
Oct 21, 2010 | 55.54 | 56.00 | 54.65 | 55.26 | 2,357,069 | +0.58(+1.06%) |
Oct 20, 2010 | 53.71 | 55.88 | 53.71 | 54.68 | 2,989,176 | +1.07(+2.00%) |
Oct 19, 2010 | 54.12 | 54.79 | 53.19 | 53.61 | 2,326,312 | -1.56(-2.83%) |
Oct 18, 2010 | 55.27 | 55.45 | 54.89 | 55.17 | 1,415,982 | -0.01(-0.02%) |
Oct 15, 2010 | 56.06 | 56.11 | 54.84 | 55.18 | 2,076,106 | -0.19(-0.34%) |
Oct 14, 2010 | 55.60 | 55.79 | 54.79 | 55.37 | 1,432,297 | -0.26(-0.47%) |
Oct 13, 2010 | 55.08 | 56.21 | 54.51 | 55.63 | 2,688,781 | +0.83(+1.51%) |
Oct 12, 2010 | 53.52 | 55.00 | 53.51 | 54.80 | 1,364,613 | +0.42(+0.77%) |
Oct 11, 2010 | 54.91 | 55.10 | 53.94 | 54.38 | 2,032,694 | -0.63(-1.15%) |
Oct 08, 2010 | 55.01 | 55.26 | 53.63 | 55.01 | 2,569,710 | +1.11(+2.06%) |
Oct 07, 2010 | 54.91 | 55.25 | 52.77 | 53.90 | 5,123,113 | -1.64(-2.95%) |
Oct 06, 2010 | 54.27 | 55.61 | 54.26 | 55.54 | 4,044,983 | +0.87(+1.59%) |
Oct 05, 2010 | 53.30 | 54.99 | 53.30 | 54.67 | 4,034,631 | +2.16(+4.11%) |
Oct 04, 2010 | 52.73 | 53.64 | 52.16 | 52.51 | 3,144,530 | -0.25(-0.47%) |
Oct 01, 2010 | 52.76 | 53.38 | 52.31 | 52.76 | 2,511,540 | +0.21(+0.39%) |
Sep 30, 2010 | 52.55 | 54.18 | 52.20 | 52.55 | 1,965 | +0.42(+0.81%) |
Sep 29, 2010 | 53.00 | 53.24 | 51.81 | 52.13 | 2,855,741 | -1.44(-2.69%) |
Sep 28, 2010 | 53.10 | 53.64 | 51.58 | 53.57 | 2,580,730 | +0.63(+1.19%) |
Sep 27, 2010 | 52.92 | 53.47 | 52.43 | 52.94 | 2,068,245 | +0.38(+0.72%) |
Sep 24, 2010 | 51.58 | 53.00 | 51.58 | 52.56 | 2,675,005 | +2.08(+4.12%) |
Sep 23, 2010 | 50.48 | 52.16 | 50.31 | 50.48 | 157 | -1.73(-3.31%) |
Sep 22, 2010 | 53.10 | 53.39 | 51.97 | 52.21 | 2,722,291 | -0.97(-1.82%) |
Sep 21, 2010 | 52.94 | 53.96 | 52.65 | 53.18 | 2,538,159 | -0.63(-1.17%) |
Sep 20, 2010 | 52.28 | 54.25 | 52.03 | 53.81 | 3,785,299 | +1.87(+3.60%) |
Sep 17, 2010 | 51.94 | 52.19 | 50.97 | 51.94 | 3,098,156 | +0.90(+1.76%) |
Sep 15, 2010 | 51.14 | 51.52 | 50.69 | 51.04 | 2,672,723 | -0.58(-1.12%) |
Sep 14, 2010 | 51.39 | 52.33 | 50.75 | 51.62 | 1,882,891 | +0.08(+0.16%) |
Sep 13, 2010 | 51.44 | 51.86 | 50.90 | 51.54 | 1,882,913 | +0.87(+1.72%) |
Sep 10, 2010 | 50.89 | 51.23 | 50.24 | 50.67 | 1,963,423 | -0.17(-0.33%) |
Sep 09, 2010 | 51.26 | 51.26 | 50.34 | 50.84 | 2,225,403 | +0.64(+1.27%) |
Sep 08, 2010 | 49.76 | 50.70 | 49.69 | 50.20 | 1,000 | +0.54(+1.09%) |
Sep 07, 2010 | 49.77 | 50.19 | 49.40 | 49.66 | 202 | -1.01(-1.99%) |
Sep 03, 2010 | 50.88 | 51.43 | 49.69 | 50.67 | 3,415,678 | +0.74(+1.48%) |
Sep 02, 2010 | 49.23 | 50.92 | 48.51 | 49.93 | 207 | +0.72(+1.46%) |
Sep 01, 2010 | 47.80 | 49.47 | 47.06 | 49.21 | 4,044,144 | +2.54(+5.44%) |
Aug 31, 2010 | 46.62 | 46.97 | 45.45 | 46.67 | 21,520 | +0.52(+1.13%) |
Aug 30, 2010 | 47.40 | 47.40 | 45.91 | 46.15 | 2,527,127 | +1.29(+2.88%) |
Aug 27, 2010 | 47.20 | 47.86 | 44.35 | 44.86 | 4,216,457 | -0.37(-0.82%) |
Aug 26, 2010 | 45.46 | 46.80 | 45.05 | 45.23 | 3,168,464 | +0.31(+0.69%) |
Aug 25, 2010 | 44.64 | 45.08 | 43.89 | 44.92 | 4,469,701 | -0.36(-0.80%) |
Aug 24, 2010 | 45.87 | 46.26 | 44.68 | 45.28 | 252 | -1.48(-3.17%) |
Aug 23, 2010 | 47.60 | 47.85 | 46.73 | 46.76 | 2,154,923 | -0.39(-0.83%) |
Aug 20, 2010 | 46.53 | 47.23 | 45.94 | 47.15 | 2,772,040 | +0.22(+0.47%) |
Aug 19, 2010 | 48.33 | 48.65 | 46.52 | 46.93 | 252 | -1.83(-3.75%) |
Aug 18, 2010 | 48.39 | 49.24 | 47.79 | 48.76 | 2,113,921 | +0.22(+0.45%) |
Aug 17, 2010 | 48.40 | 49.51 | 47.94 | 48.54 | 2,767,236 | +0.95(+2.00%) |
Aug 16, 2010 | 46.53 | 47.92 | 46.31 | 47.59 | 2,719,084 | +0.87(+1.86%) |
Aug 13, 2010 | 46.72 | 47.33 | 46.27 | 46.72 | 1,542,760 | -0.14(-0.30%) |
Aug 12, 2010 | 45.93 | 47.22 | 45.62 | 46.86 | 2,622,821 | +0.32(+0.69%) |
Aug 11, 2010 | 47.44 | 47.50 | 46.22 | 46.54 | 3,712,453 | -2.06(-4.24%) |
Aug 10, 2010 | 49.34 | 49.40 | 48.26 | 48.60 | 2,680,695 | -1.65(-3.28%) |
Aug 09, 2010 | 50.09 | 50.32 | 49.24 | 50.25 | 1,930,520 | +0.76(+1.54%) |
Aug 06, 2010 | 49.49 | 49.70 | 48.14 | 49.49 | 2,745,083 | -0.75(-1.49%) |
Aug 05, 2010 | 50.72 | 51.16 | 50.15 | 50.24 | 2,180,539 | -1.12(-2.18%) |
Aug 04, 2010 | 50.13 | 51.47 | 50.04 | 51.36 | 3,075,743 | +1.37(+2.74%) |
Aug 03, 2010 | 49.70 | 50.37 | 48.80 | 49.99 | 2,631,965 | -0.15(-0.30%) |