Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 53.51 | 53.51 | 53.04 | 53.18 | 83,030 | -0.24(-0.45%) |
Oct 28, 2010 | 53.56 | 53.65 | 53.22 | 53.42 | 127,478 | +0.22(+0.40%) |
Oct 27, 2010 | 53.16 | 53.31 | 52.84 | 53.21 | 43,997 | -0.41(-0.77%) |
Oct 25, 2010 | 53.63 | 54.04 | 53.59 | 53.62 | 34,532 | +0.24(+0.45%) |
Oct 22, 2010 | 53.27 | 53.41 | 53.22 | 53.38 | 58,040 | +0.05(+0.10%) |
Oct 21, 2010 | 53.29 | 53.59 | 52.93 | 53.33 | 67,108 | +0.16(+0.30%) |
Oct 20, 2010 | 52.79 | 53.43 | 52.79 | 53.17 | 27,707 | +0.35(+0.66%) |
Oct 19, 2010 | 53.45 | 53.45 | 52.53 | 52.82 | 50,344 | -0.93(-1.74%) |
Oct 18, 2010 | 53.39 | 53.81 | 53.38 | 53.75 | 31,545 | +0.42(+0.79%) |
Oct 15, 2010 | 53.18 | 53.61 | 53.04 | 53.33 | 56,205 | +0.17(+0.33%) |
Oct 14, 2010 | 53.23 | 53.39 | 52.92 | 53.16 | 59,100 | -0.11(-0.20%) |
Oct 13, 2010 | 53.26 | 53.40 | 53.08 | 53.27 | 34,749 | +0.36(+0.67%) |
Oct 12, 2010 | 52.70 | 53.05 | 52.46 | 52.91 | 159,745 | +0.11(+0.20%) |
Oct 11, 2010 | 52.95 | 52.95 | 52.67 | 52.80 | 122,438 | +0.02(+0.03%) |
Oct 08, 2010 | 52.79 | 52.91 | 52.53 | 52.79 | 129,757 | +0.17(+0.33%) |
Oct 07, 2010 | 52.79 | 52.85 | 52.47 | 52.61 | 44,347 | +0.02(+0.03%) |
Oct 06, 2010 | 52.65 | 52.81 | 52.42 | 52.60 | 77,941 | -0.15(-0.28%) |
Oct 05, 2010 | 52.28 | 52.82 | 52.28 | 52.74 | 24,389 | +0.93(+1.79%) |
Oct 04, 2010 | 52.26 | 52.37 | 51.66 | 51.82 | 110,628 | -0.50(-0.96%) |
Oct 01, 2010 | 52.32 | 52.61 | 52.04 | 52.32 | 81,025 | -0.02(-0.04%) |
Sep 30, 2010 | 52.69 | 52.83 | 52.15 | 52.34 | 47,157 | -0.06(-0.11%) |
Sep 29, 2010 | 52.39 | 52.51 | 52.25 | 52.40 | 20,786 | -0.17(-0.32%) |
Sep 28, 2010 | 52.26 | 52.64 | 51.98 | 52.56 | 23,441 | +0.39(+0.75%) |
Sep 27, 2010 | 52.24 | 52.40 | 52.15 | 52.17 | 17,252 | -0.35(-0.66%) |
Sep 24, 2010 | 52.38 | 52.55 | 52.15 | 52.52 | 48,886 | +0.70(+1.36%) |
Sep 23, 2010 | 51.76 | 52.17 | 51.68 | 51.82 | 164,291 | -0.19(-0.36%) |
Sep 22, 2010 | 51.87 | 52.24 | 51.82 | 52.00 | 50,524 | +0.01(+0.02%) |
Sep 21, 2010 | 51.94 | 52.13 | 51.81 | 51.99 | 34,494 | +0.06(+0.11%) |
Sep 20, 2010 | 51.49 | 52.02 | 51.37 | 51.94 | 63,272 | +0.64(+1.25%) |
Sep 17, 2010 | 51.30 | 51.61 | 51.17 | 51.30 | 46,256 | -0.06(-0.11%) |
Sep 15, 2010 | 50.81 | 51.44 | 50.81 | 51.35 | 29,069 | +0.42(+0.82%) |
Sep 14, 2010 | 50.65 | 51.16 | 50.60 | 50.93 | 53,179 | +0.15(+0.29%) |
Sep 13, 2010 | 50.98 | 50.98 | 50.60 | 50.78 | 35,750 | +0.11(+0.21%) |
Sep 10, 2010 | 50.26 | 50.73 | 50.23 | 50.68 | 56,300 | +0.46(+0.92%) |
Sep 09, 2010 | 50.13 | 50.31 | 50.03 | 50.22 | 71,769 | +0.56(+1.13%) |
Sep 08, 2010 | 49.47 | 49.81 | 49.43 | 49.66 | 43,308 | +0.26(+0.53%) |
Sep 07, 2010 | 49.54 | 49.63 | 49.33 | 49.39 | 46,760 | -0.30(-0.61%) |
Sep 03, 2010 | 49.57 | 49.71 | 49.43 | 49.70 | 56,653 | +0.45(+0.92%) |
Sep 02, 2010 | 49.01 | 49.27 | 48.87 | 49.24 | 47,931 | +0.30(+0.62%) |
Sep 01, 2010 | 48.34 | 48.98 | 48.32 | 48.94 | 62,980 | +1.15(+2.41%) |
Aug 31, 2010 | 47.82 | 48.12 | 47.69 | 47.79 | 49,975 | -0.24(-0.50%) |
Aug 30, 2010 | 48.42 | 48.60 | 48.03 | 48.03 | 32,574 | -0.56(-1.15%) |
Aug 27, 2010 | 48.59 | 48.59 | 47.63 | 48.59 | 45,261 | +0.63(+1.32%) |
Aug 26, 2010 | 48.55 | 48.55 | 47.88 | 47.95 | 73,506 | -0.44(-0.90%) |
Aug 25, 2010 | 47.68 | 48.55 | 47.67 | 48.39 | 75,028 | +0.47(+0.98%) |
Aug 24, 2010 | 48.38 | 48.38 | 47.83 | 47.92 | 47,722 | -0.99(-2.02%) |
Aug 23, 2010 | 49.03 | 49.46 | 48.91 | 48.91 | 29,185 | +0.07(+0.15%) |
Aug 20, 2010 | 48.87 | 48.87 | 48.50 | 48.83 | 34,968 | -0.16(-0.34%) |
Aug 19, 2010 | 49.56 | 49.66 | 48.81 | 49.00 | 57,860 | -0.86(-1.73%) |
Aug 18, 2010 | 49.87 | 50.22 | 49.55 | 49.86 | 48,724 | -0.04(-0.08%) |
Aug 17, 2010 | 49.63 | 50.08 | 49.44 | 49.90 | 53,834 | +0.65(+1.32%) |
Aug 16, 2010 | 49.15 | 49.38 | 48.90 | 49.25 | 202,999 | -0.20(-0.40%) |
Aug 13, 2010 | 49.45 | 49.64 | 49.31 | 49.45 | 28,944 | -0.20(-0.40%) |
Aug 12, 2010 | 48.77 | 49.76 | 48.77 | 49.65 | 56,080 | +0.19(+0.39%) |
Aug 11, 2010 | 49.98 | 50.15 | 49.38 | 49.45 | 68,352 | -1.27(-2.51%) |
Aug 10, 2010 | 50.43 | 50.94 | 50.13 | 50.73 | 73,484 | +0.01(+0.02%) |
Aug 09, 2010 | 50.60 | 50.84 | 50.45 | 50.72 | 25,618 | +0.21(+0.42%) |
Aug 06, 2010 | 50.50 | 50.54 | 49.81 | 50.50 | 33,270 | +0.13(+0.26%) |
Aug 05, 2010 | 50.29 | 50.41 | 50.00 | 50.37 | 58,494 | -0.04(-0.08%) |
Aug 04, 2010 | 49.68 | 50.45 | 49.68 | 50.41 | 47,630 | +0.65(+1.31%) |
Aug 03, 2010 | 49.33 | 50.01 | 49.33 | 49.76 | 71,546 | +0.37(+0.75%) |