Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 49.63 | 50.53 | 49.63 | 50.47 | 3,221,184 | +0.90(+1.81%) |
Oct 28, 2010 | 49.28 | 49.71 | 49.05 | 49.58 | 2,087,869 | +0.67(+1.37%) |
Oct 27, 2010 | 48.53 | 48.93 | 47.96 | 48.91 | 1,432,650 | -0.61(-1.23%) |
Oct 25, 2010 | 50.24 | 50.73 | 49.40 | 49.52 | 1,515,793 | -0.25(-0.51%) |
Oct 22, 2010 | 49.03 | 49.89 | 48.98 | 49.77 | 2,744,644 | +0.79(+1.61%) |
Oct 21, 2010 | 50.24 | 50.36 | 48.57 | 48.98 | 4,115,659 | -0.96(-1.92%) |
Oct 20, 2010 | 51.20 | 51.48 | 49.48 | 49.94 | 5,840,627 | -0.85(-1.67%) |
Oct 19, 2010 | 50.98 | 51.86 | 50.65 | 50.79 | 2,288,815 | -0.96(-1.86%) |
Oct 18, 2010 | 50.77 | 52.04 | 50.77 | 51.75 | 2,257,851 | +1.15(+2.27%) |
Oct 15, 2010 | 51.52 | 51.86 | 49.85 | 50.60 | 2,649,849 | -0.70(-1.37%) |
Oct 14, 2010 | 51.91 | 51.92 | 51.05 | 51.30 | 1,712,866 | -0.64(-1.22%) |
Oct 13, 2010 | 51.56 | 52.30 | 51.34 | 51.94 | 1,908,741 | +0.65(+1.27%) |
Oct 12, 2010 | 51.03 | 51.46 | 50.45 | 51.29 | 982,583 | +0.20(+0.38%) |
Oct 11, 2010 | 51.12 | 51.26 | 50.90 | 51.09 | 967,611 | +0.02(+0.05%) |
Oct 08, 2010 | 51.07 | 51.23 | 50.34 | 51.07 | 1,563,520 | +0.65(+1.29%) |
Oct 07, 2010 | 50.83 | 50.93 | 49.78 | 50.42 | 1,283,857 | -0.20(-0.39%) |
Oct 06, 2010 | 51.00 | 51.22 | 50.25 | 50.61 | 1,665,149 | -0.41(-0.80%) |
Oct 05, 2010 | 50.68 | 51.50 | 50.67 | 51.02 | 122 | +0.55(+1.10%) |
Oct 04, 2010 | 50.24 | 51.05 | 49.86 | 50.46 | 1,586,700 | -0.05(-0.10%) |
Oct 01, 2010 | 50.51 | 50.77 | 49.90 | 50.51 | 1,861,512 | +0.61(+1.21%) |
Sep 30, 2010 | 49.91 | 50.30 | 49.31 | 49.91 | 13,874 | +0.43(+0.87%) |
Sep 29, 2010 | 49.51 | 49.83 | 49.25 | 49.48 | 1,062,540 | -0.39(-0.78%) |
Sep 28, 2010 | 48.85 | 50.00 | 48.56 | 49.87 | 4,774 | +1.03(+2.10%) |
Sep 27, 2010 | 49.02 | 49.16 | 48.60 | 48.84 | 1,785,289 | -0.44(-0.89%) |
Sep 24, 2010 | 48.35 | 49.53 | 48.22 | 49.28 | 1,730,190 | +1.64(+3.44%) |
Sep 23, 2010 | 47.65 | 48.70 | 47.52 | 47.65 | 1,584,904 | -1.25(-2.55%) |
Sep 22, 2010 | 49.34 | 49.48 | 48.61 | 48.89 | 1,277,562 | -0.33(-0.68%) |
Sep 21, 2010 | 49.32 | 49.68 | 49.03 | 49.23 | 1,864,462 | -0.17(-0.35%) |
Sep 20, 2010 | 48.58 | 49.54 | 48.37 | 49.40 | 1,489,432 | +0.86(+1.78%) |
Sep 17, 2010 | 48.53 | 48.62 | 48.04 | 48.53 | 2,590,410 | -0.74(-1.50%) |
Sep 15, 2010 | 49.52 | 49.55 | 48.96 | 49.27 | 1,836,540 | -0.38(-0.77%) |
Sep 14, 2010 | 49.28 | 49.77 | 49.14 | 49.66 | 2,334,820 | +0.12(+0.25%) |
Sep 13, 2010 | 48.69 | 49.65 | 48.58 | 49.54 | 2,094,018 | +1.25(+2.58%) |
Sep 10, 2010 | 48.22 | 48.71 | 48.05 | 48.29 | 1,942,361 | +0.27(+0.56%) |
Sep 09, 2010 | 48.43 | 48.57 | 47.74 | 48.02 | 1,812,501 | +0.31(+0.65%) |
Sep 08, 2010 | 46.83 | 47.78 | 46.83 | 47.71 | 5,663 | +0.92(+1.97%) |
Sep 07, 2010 | 47.00 | 47.26 | 46.67 | 46.79 | 209 | -0.58(-1.22%) |
Sep 03, 2010 | 47.15 | 48.02 | 47.15 | 47.37 | 1,698,755 | +0.66(+1.41%) |
Sep 02, 2010 | 46.50 | 46.99 | 46.40 | 46.71 | 8,714 | +0.49(+1.06%) |
Sep 01, 2010 | 44.27 | 46.22 | 44.11 | 46.22 | 2,972,987 | +2.61(+5.98%) |
Aug 31, 2010 | 43.57 | 44.02 | 42.96 | 43.61 | 18,048 | +0.08(+0.19%) |
Aug 30, 2010 | 44.27 | 44.62 | 43.50 | 43.53 | 829,511 | -0.42(-0.94%) |
Aug 27, 2010 | 44.40 | 43.95 | 43.00 | 43.95 | 1,128,325 | +0.09(+0.20%) |
Aug 26, 2010 | 43.86 | 44.43 | 43.23 | 43.86 | 122 | +0.15(+0.35%) |
Aug 25, 2010 | 43.08 | 43.87 | 42.61 | 43.70 | 1,615,215 | +0.22(+0.51%) |
Aug 24, 2010 | 43.71 | 43.98 | 42.72 | 43.48 | 14,242 | -0.91(-2.05%) |
Aug 23, 2010 | 45.15 | 45.34 | 44.29 | 44.40 | 811,334 | -0.44(-0.98%) |
Aug 20, 2010 | 44.50 | 44.97 | 44.39 | 44.84 | 1,346,496 | -0.11(-0.25%) |
Aug 19, 2010 | 46.29 | 46.32 | 44.77 | 44.95 | 10,885 | -1.58(-3.40%) |
Aug 18, 2010 | 46.55 | 46.67 | 45.98 | 46.53 | 1,360,401 | +0.00(+0.00%) |
Aug 17, 2010 | 44.62 | 46.64 | 44.62 | 46.53 | 8,821 | +1.64(+3.65%) |
Aug 16, 2010 | 44.36 | 45.04 | 44.08 | 44.89 | 1,347,683 | +0.15(+0.35%) |
Aug 13, 2010 | 44.74 | 45.21 | 44.24 | 44.74 | 1,520,663 | +0.09(+0.20%) |
Aug 12, 2010 | 44.23 | 44.79 | 44.10 | 44.65 | 1,616,993 | -0.35(-0.78%) |
Aug 11, 2010 | 46.20 | 46.25 | 44.74 | 45.00 | 9,164 | -2.02(-4.30%) |
Aug 10, 2010 | 46.70 | 47.38 | 46.29 | 47.02 | 1,633,649 | -0.28(-0.59%) |
Aug 09, 2010 | 47.46 | 47.70 | 47.08 | 47.30 | 1,566,640 | +0.15(+0.33%) |
Aug 06, 2010 | 47.14 | 47.48 | 46.43 | 47.14 | 1,707,153 | -0.05(-0.10%) |
Aug 05, 2010 | 47.36 | 47.52 | 47.02 | 47.19 | 1,491,189 | -0.46(-0.96%) |
Aug 04, 2010 | 47.73 | 48.38 | 47.54 | 47.65 | 2,296,617 | +0.02(+0.03%) |
Aug 03, 2010 | 47.69 | 48.04 | 47.42 | 47.63 | 1,516,203 | -0.46(-0.97%) |