Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 60.52 | 60.86 | 58.85 | 60.77 | 978,559 | -0.08(-0.13%) |
Oct 28, 2010 | 66.95 | 67.58 | 60.36 | 60.85 | 2,077,212 | -2.11(-3.35%) |
Oct 27, 2010 | 63.16 | 63.35 | 62.19 | 62.96 | 593,403 | +0.34(+0.54%) |
Oct 25, 2010 | 61.31 | 62.76 | 61.15 | 62.62 | 416,761 | +1.91(+3.15%) |
Oct 22, 2010 | 60.04 | 61.67 | 60.04 | 60.71 | 297,383 | +0.57(+0.95%) |
Oct 21, 2010 | 60.70 | 61.16 | 59.49 | 60.14 | 377,917 | -0.55(-0.91%) |
Oct 20, 2010 | 60.30 | 61.26 | 59.70 | 60.69 | 321,219 | +0.32(+0.53%) |
Oct 19, 2010 | 61.95 | 61.95 | 59.97 | 60.37 | 421,701 | -2.23(-3.56%) |
Oct 18, 2010 | 62.43 | 62.80 | 62.01 | 62.60 | 308,832 | +0.35(+0.56%) |
Oct 15, 2010 | 62.63 | 63.03 | 61.60 | 62.25 | 269,530 | -0.25(-0.40%) |
Oct 14, 2010 | 62.56 | 62.97 | 61.61 | 62.50 | 467,683 | -0.05(-0.08%) |
Oct 13, 2010 | 62.54 | 63.07 | 61.31 | 62.55 | 410,205 | +0.53(+0.85%) |
Oct 12, 2010 | 61.99 | 62.24 | 61.22 | 62.02 | 475,976 | -0.05(-0.08%) |
Oct 11, 2010 | 62.70 | 62.70 | 61.53 | 62.07 | 408,947 | -0.53(-0.85%) |
Oct 08, 2010 | 61.77 | 63.07 | 61.11 | 62.60 | 429,697 | +0.79(+1.28%) |
Oct 07, 2010 | 62.18 | 62.30 | 60.94 | 61.81 | 393,746 | -0.09(-0.15%) |
Oct 06, 2010 | 61.30 | 62.78 | 61.30 | 61.90 | 577,352 | +1.04(+1.71%) |
Oct 05, 2010 | 60.17 | 61.12 | 59.72 | 60.86 | 430,968 | +1.03(+1.72%) |
Oct 04, 2010 | 59.80 | 60.26 | 58.96 | 59.83 | 290,407 | -0.17(-0.28%) |
Oct 01, 2010 | 61.69 | 61.69 | 59.98 | 60.00 | 414,318 | -1.23(-2.01%) |
Sep 30, 2010 | 60.90 | 62.31 | 60.69 | 61.23 | 1,046,080 | +0.96(+1.59%) |
Sep 29, 2010 | 59.65 | 60.40 | 58.70 | 60.27 | 971,555 | +0.23(+0.38%) |
Sep 28, 2010 | 59.11 | 60.13 | 58.90 | 60.04 | 439,707 | +1.67(+2.86%) |
Sep 27, 2010 | 59.29 | 59.29 | 57.98 | 58.37 | 262,683 | -0.79(-1.34%) |
Sep 24, 2010 | 58.88 | 59.32 | 57.97 | 59.16 | 329,069 | +1.38(+2.39%) |
Sep 23, 2010 | 57.49 | 58.39 | 57.18 | 57.78 | 288,325 | -0.07(-0.12%) |
Sep 22, 2010 | 57.20 | 58.55 | 57.17 | 57.85 | 234,624 | +0.13(+0.23%) |
Sep 21, 2010 | 57.07 | 58.33 | 57.05 | 57.72 | 233,104 | -0.25(-0.43%) |
Sep 20, 2010 | 57.67 | 58.10 | 57.01 | 57.97 | 344,871 | +0.56(+0.98%) |
Sep 17, 2010 | 57.89 | 58.66 | 57.00 | 57.41 | 542,013 | -1.91(-3.22%) |
Sep 15, 2010 | 59.53 | 59.60 | 58.51 | 59.32 | 235,017 | -0.18(-0.30%) |
Sep 14, 2010 | 59.99 | 60.05 | 58.42 | 59.50 | 268,954 | -0.47(-0.78%) |
Sep 13, 2010 | 58.77 | 60.50 | 58.60 | 59.97 | 413,899 | +2.15(+3.72%) |
Sep 10, 2010 | 58.15 | 58.85 | 57.44 | 57.82 | 190,059 | -0.31(-0.53%) |
Sep 09, 2010 | 59.43 | 60.00 | 57.62 | 58.13 | 269,423 | -0.76(-1.29%) |
Sep 08, 2010 | 58.07 | 59.30 | 57.72 | 58.89 | 239,055 | +0.77(+1.32%) |
Sep 07, 2010 | 60.19 | 60.19 | 57.84 | 58.12 | 199,782 | -0.78(-1.32%) |
Sep 03, 2010 | 58.42 | 58.92 | 57.99 | 58.90 | 297,113 | +0.87(+1.50%) |
Sep 02, 2010 | 58.02 | 58.45 | 57.28 | 58.03 | 355,952 | +0.38(+0.66%) |
Sep 01, 2010 | 55.00 | 58.85 | 55.00 | 57.65 | 952,815 | +3.65(+6.76%) |
Aug 31, 2010 | 54.00 | 54.76 | 53.59 | 54.00 | 285,065 | -0.25(-0.46%) |
Aug 30, 2010 | 54.96 | 55.95 | 54.05 | 54.25 | 214,773 | -1.17(-2.11%) |
Aug 27, 2010 | 54.30 | 55.44 | 53.77 | 55.42 | 338,416 | +1.40(+2.59%) |
Aug 26, 2010 | 55.57 | 56.67 | 53.96 | 54.02 | 399,850 | -1.58(-2.84%) |
Aug 25, 2010 | 53.89 | 55.80 | 52.05 | 55.60 | 668,114 | +1.22(+2.24%) |
Aug 24, 2010 | 55.00 | 55.29 | 53.74 | 54.38 | 479,011 | -1.05(-1.89%) |
Aug 23, 2010 | 56.33 | 57.31 | 55.36 | 55.43 | 589,378 | -0.48(-0.86%) |
Aug 20, 2010 | 56.65 | 56.79 | 55.35 | 55.91 | 534,887 | -1.28(-2.24%) |
Aug 19, 2010 | 58.71 | 59.48 | 57.01 | 57.19 | 350,683 | -2.14(-3.61%) |
Aug 18, 2010 | 58.98 | 60.01 | 58.31 | 59.33 | 230,831 | +0.04(+0.07%) |
Aug 17, 2010 | 58.33 | 60.39 | 57.94 | 59.29 | 459,759 | +1.61(+2.79%) |
Aug 16, 2010 | 56.64 | 58.00 | 56.13 | 57.68 | 253,655 | +0.66(+1.16%) |
Aug 13, 2010 | 57.31 | 58.19 | 56.80 | 57.02 | 252,756 | -0.27(-0.47%) |
Aug 12, 2010 | 58.55 | 59.03 | 57.23 | 57.29 | 542,337 | -2.14(-3.60%) |
Aug 11, 2010 | 60.64 | 61.00 | 58.47 | 59.43 | 452,971 | -1.97(-3.21%) |
Aug 10, 2010 | 61.12 | 61.97 | 60.73 | 61.40 | 263,879 | -0.56(-0.90%) |
Aug 09, 2010 | 61.32 | 62.09 | 60.46 | 61.96 | 263,104 | +1.01(+1.66%) |
Aug 06, 2010 | 60.71 | 61.79 | 60.20 | 60.95 | 284,202 | -0.62(-1.01%) |
Aug 05, 2010 | 60.49 | 61.83 | 60.10 | 61.57 | 476,984 | +0.81(+1.33%) |
Aug 04, 2010 | 60.23 | 61.94 | 60.23 | 60.76 | 578,073 | +0.57(+0.95%) |
Aug 03, 2010 | 60.70 | 61.75 | 58.45 | 60.19 | 1,206,203 | -0.36(-0.59%) |