Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 61.01 | 61.11 | 60.90 | 61.09 | 760,022 | +0.20(+0.32%) |
Oct 28, 2010 | 60.89 | 60.93 | 60.78 | 60.89 | 284,480 | +0.05(+0.09%) |
Oct 27, 2010 | 60.95 | 60.95 | 60.76 | 60.84 | 291,780 | -0.29(-0.47%) |
Oct 25, 2010 | 60.94 | 61.18 | 60.82 | 61.13 | 567,890 | +0.37(+0.61%) |
Oct 22, 2010 | 60.67 | 60.76 | 60.64 | 60.76 | 589,331 | +0.11(+0.18%) |
Oct 21, 2010 | 60.73 | 60.74 | 60.61 | 60.65 | 708,459 | +0.02(+0.03%) |
Oct 20, 2010 | 60.62 | 60.69 | 60.52 | 60.64 | 453,435 | -0.03(-0.05%) |
Oct 19, 2010 | 60.56 | 60.74 | 60.51 | 60.67 | 448,741 | -0.10(-0.16%) |
Oct 18, 2010 | 61.07 | 61.07 | 60.72 | 60.77 | 401,670 | -0.35(-0.57%) |
Oct 15, 2010 | 61.00 | 61.16 | 61.00 | 61.12 | 287,117 | +0.03(+0.04%) |
Oct 14, 2010 | 61.48 | 61.48 | 61.09 | 61.09 | 504,237 | -0.32(-0.52%) |
Oct 13, 2010 | 61.37 | 61.49 | 61.25 | 61.41 | 552,967 | +0.26(+0.42%) |
Oct 12, 2010 | 60.95 | 61.22 | 60.88 | 61.15 | 425,294 | +0.10(+0.17%) |
Oct 11, 2010 | 60.79 | 61.07 | 60.79 | 61.05 | 203,210 | +0.25(+0.41%) |
Oct 08, 2010 | 60.80 | 60.80 | 60.60 | 60.80 | 325,190 | +0.22(+0.36%) |
Oct 07, 2010 | 60.60 | 60.71 | 60.52 | 60.58 | 436,358 | +0.03(+0.05%) |
Oct 06, 2010 | 60.48 | 60.55 | 60.40 | 60.55 | 663,760 | +0.16(+0.26%) |
Oct 05, 2010 | 60.13 | 60.42 | 60.06 | 60.39 | 601,929 | +0.41(+0.68%) |
Oct 04, 2010 | 60.04 | 60.11 | 59.98 | 59.98 | 359,877 | -0.02(-0.04%) |
Oct 01, 2010 | 60.00 | 60.02 | 59.82 | 60.00 | 331,888 | +0.07(+0.12%) |
Sep 30, 2010 | 59.92 | 59.97 | 59.85 | 59.93 | 999,632 | +0.16(+0.26%) |
Sep 29, 2010 | 59.76 | 59.94 | 59.73 | 59.77 | 835,891 | +0.10(+0.17%) |
Sep 28, 2010 | 59.60 | 59.68 | 59.50 | 59.67 | 232,960 | +0.10(+0.16%) |
Sep 27, 2010 | 59.23 | 59.59 | 59.23 | 59.57 | 422,071 | +0.32(+0.54%) |
Sep 24, 2010 | 59.21 | 59.26 | 59.06 | 59.26 | 328,158 | +0.01(+0.02%) |
Sep 23, 2010 | 59.22 | 59.25 | 59.13 | 59.25 | 268,670 | +0.05(+0.08%) |
Sep 22, 2010 | 59.03 | 59.23 | 59.03 | 59.20 | 309,626 | +0.18(+0.31%) |
Sep 21, 2010 | 59.00 | 59.05 | 58.85 | 59.01 | 500,642 | +0.07(+0.12%) |
Sep 20, 2010 | 58.92 | 58.94 | 58.80 | 58.94 | 273,265 | -0.01(-0.02%) |
Sep 17, 2010 | 58.96 | 59.05 | 58.80 | 58.96 | 181,930 | -0.04(-0.07%) |
Sep 15, 2010 | 58.86 | 59.02 | 58.63 | 59.00 | 327,163 | +0.23(+0.38%) |
Sep 14, 2010 | 58.89 | 58.92 | 58.77 | 58.77 | 303,257 | -0.08(-0.13%) |
Sep 13, 2010 | 58.72 | 58.87 | 58.70 | 58.85 | 478,365 | +0.23(+0.39%) |
Sep 10, 2010 | 58.58 | 58.69 | 58.58 | 58.62 | 227,715 | -0.10(-0.17%) |
Sep 09, 2010 | 58.76 | 58.83 | 58.59 | 58.72 | 1,759,137 | +0.15(+0.25%) |
Sep 08, 2010 | 59.09 | 59.09 | 58.54 | 58.58 | 605,190 | -0.52(-0.87%) |
Sep 07, 2010 | 59.28 | 59.28 | 59.10 | 59.10 | 193,655 | -0.26(-0.44%) |
Sep 03, 2010 | 59.26 | 59.38 | 59.10 | 59.36 | 279,717 | +0.06(+0.10%) |
Sep 02, 2010 | 59.32 | 59.32 | 59.16 | 59.29 | 404,919 | -0.04(-0.07%) |
Sep 01, 2010 | 59.16 | 59.35 | 59.10 | 59.34 | 452,658 | +0.36(+0.61%) |
Aug 31, 2010 | 59.01 | 59.03 | 58.67 | 58.98 | 457,070 | -0.00(-0.00%) |
Aug 30, 2010 | 59.09 | 59.09 | 58.95 | 58.98 | 220,125 | -0.08(-0.13%) |
Aug 27, 2010 | 59.06 | 59.21 | 58.94 | 59.06 | 273,490 | -0.17(-0.29%) |
Aug 26, 2010 | 59.39 | 59.48 | 59.21 | 59.23 | 608,668 | -0.29(-0.49%) |
Aug 25, 2010 | 59.68 | 59.70 | 59.40 | 59.52 | 612,924 | -0.19(-0.31%) |
Aug 24, 2010 | 59.81 | 59.82 | 59.63 | 59.71 | 359,322 | -0.19(-0.31%) |
Aug 23, 2010 | 59.91 | 59.91 | 59.84 | 59.90 | 413,480 | +0.07(+0.12%) |
Aug 20, 2010 | 59.74 | 59.85 | 59.65 | 59.83 | 530,655 | +0.12(+0.20%) |
Aug 19, 2010 | 59.65 | 59.71 | 59.63 | 59.71 | 290,537 | +0.22(+0.37%) |
Aug 18, 2010 | 59.43 | 59.60 | 59.34 | 59.49 | 410,248 | +0.18(+0.31%) |
Aug 17, 2010 | 59.15 | 59.34 | 59.10 | 59.31 | 512,762 | +0.36(+0.61%) |
Aug 16, 2010 | 58.93 | 58.97 | 58.82 | 58.95 | 251,402 | +0.10(+0.16%) |
Aug 13, 2010 | 58.85 | 58.87 | 58.73 | 58.85 | 400,422 | +0.05(+0.09%) |
Aug 12, 2010 | 58.85 | 58.87 | 58.79 | 58.80 | 391,217 | -0.05(-0.09%) |
Aug 11, 2010 | 58.92 | 58.96 | 58.81 | 58.85 | 379,366 | -0.05(-0.08%) |
Aug 10, 2010 | 58.96 | 58.96 | 58.82 | 58.90 | 394,421 | +0.03(+0.05%) |
Aug 09, 2010 | 58.77 | 58.94 | 58.75 | 58.87 | 564,812 | +0.23(+0.39%) |
Aug 06, 2010 | 58.64 | 58.64 | 58.36 | 58.64 | 710,994 | +0.30(+0.51%) |
Aug 05, 2010 | 58.33 | 58.35 | 58.21 | 58.34 | 489,276 | +0.09(+0.15%) |
Aug 04, 2010 | 58.21 | 58.26 | 58.12 | 58.26 | 353,864 | +0.14(+0.24%) |
Aug 03, 2010 | 58.05 | 58.21 | 57.95 | 58.12 | 732,871 | +0.37(+0.64%) |