Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 62.07 | 62.50 | 61.06 | 61.48 | 3,807,463 | -0.60(-0.97%) |
Oct 28, 2010 | 62.71 | 63.08 | 60.97 | 62.08 | 2,927,998 | -0.53(-0.84%) |
Oct 27, 2010 | 60.80 | 62.66 | 60.59 | 62.61 | 4,966,768 | +3.77(+6.40%) |
Oct 25, 2010 | 57.99 | 59.30 | 57.67 | 58.84 | 5,349,349 | +0.56(+0.95%) |
Oct 22, 2010 | 55.59 | 59.39 | 55.22 | 58.29 | 11,317,683 | +2.28(+4.07%) |
Oct 21, 2010 | 54.85 | 57.11 | 54.65 | 56.01 | 7,277,428 | +1.63(+3.00%) |
Oct 20, 2010 | 55.03 | 55.25 | 54.23 | 54.38 | 4,289,122 | -0.04(-0.07%) |
Oct 19, 2010 | 54.65 | 55.36 | 53.96 | 54.42 | 4,507,305 | -1.70(-3.02%) |
Oct 18, 2010 | 56.73 | 57.52 | 55.35 | 56.11 | 4,032,059 | -0.63(-1.11%) |
Oct 15, 2010 | 56.81 | 57.14 | 56.13 | 56.74 | 3,782,874 | +0.26(+0.46%) |
Oct 14, 2010 | 56.27 | 56.66 | 55.33 | 56.49 | 3,552,384 | +0.20(+0.36%) |
Oct 13, 2010 | 55.06 | 56.51 | 54.21 | 56.28 | 6,497,172 | +1.22(+2.21%) |
Oct 12, 2010 | 53.52 | 55.28 | 52.84 | 55.07 | 7,603,941 | +1.68(+3.14%) |
Oct 11, 2010 | 56.99 | 57.08 | 53.16 | 53.39 | 10,543,455 | -3.81(-6.65%) |
Oct 08, 2010 | 58.32 | 58.43 | 56.12 | 57.20 | 5,296,433 | -0.77(-1.32%) |
Oct 07, 2010 | 58.51 | 58.58 | 55.63 | 57.96 | 9,155,628 | +0.30(+0.52%) |
Oct 06, 2010 | 66.47 | 66.48 | 57.12 | 57.67 | 18,762,348 | -9.44(-14.07%) |
Oct 05, 2010 | 65.32 | 67.53 | 65.09 | 67.11 | 2,741,124 | +2.48(+3.84%) |
Oct 04, 2010 | 65.18 | 65.49 | 63.11 | 64.63 | 4,597,548 | -0.51(-0.78%) |
Oct 01, 2010 | 66.34 | 67.89 | 64.86 | 65.13 | 3,175,646 | -0.29(-0.44%) |
Sep 30, 2010 | 67.83 | 68.66 | 65.33 | 65.42 | 3,752,049 | -1.89(-2.81%) |
Sep 29, 2010 | 68.49 | 68.49 | 66.70 | 67.31 | 2,790,908 | -0.81(-1.20%) |
Sep 28, 2010 | 66.50 | 68.96 | 65.31 | 68.12 | 3,649,510 | +1.51(+2.27%) |
Sep 27, 2010 | 67.39 | 67.77 | 66.55 | 66.61 | 1,577,721 | -1.03(-1.52%) |
Sep 24, 2010 | 66.77 | 68.07 | 66.34 | 67.64 | 2,540,600 | +2.03(+3.10%) |
Sep 23, 2010 | 64.26 | 66.40 | 63.65 | 65.60 | 3,130,082 | +1.10(+1.71%) |
Sep 22, 2010 | 66.30 | 67.09 | 64.35 | 64.50 | 3,518,209 | -1.85(-2.79%) |
Sep 21, 2010 | 67.56 | 67.58 | 65.59 | 66.35 | 2,807,621 | -0.84(-1.26%) |
Sep 20, 2010 | 65.85 | 67.32 | 65.50 | 67.19 | 2,242,224 | +1.80(+2.76%) |
Sep 17, 2010 | 64.40 | 65.90 | 64.22 | 65.39 | 3,470,076 | +1.20(+1.87%) |
Sep 15, 2010 | 64.52 | 64.76 | 63.73 | 64.19 | 2,636,290 | -0.42(-0.65%) |
Sep 14, 2010 | 62.72 | 65.46 | 62.63 | 64.62 | 6,097,516 | +1.65(+2.62%) |
Sep 13, 2010 | 61.38 | 63.15 | 61.37 | 62.97 | 3,964,937 | +1.91(+3.12%) |
Sep 10, 2010 | 60.47 | 61.59 | 60.10 | 61.06 | 3,325,565 | +0.86(+1.43%) |
Sep 09, 2010 | 61.15 | 61.19 | 59.74 | 60.20 | 3,290,365 | -0.70(-1.15%) |
Sep 08, 2010 | 59.42 | 61.26 | 59.22 | 60.90 | 4,903,703 | +1.78(+3.02%) |
Sep 07, 2010 | 59.30 | 59.70 | 58.70 | 59.11 | 2,040,329 | -0.27(-0.45%) |
Sep 03, 2010 | 59.44 | 60.26 | 59.30 | 59.38 | 2,978,901 | +0.40(+0.68%) |
Sep 02, 2010 | 58.14 | 59.04 | 58.01 | 58.98 | 2,568,685 | +1.09(+1.89%) |
Sep 01, 2010 | 56.51 | 58.10 | 56.34 | 57.89 | 4,204,263 | +2.34(+4.21%) |
Aug 31, 2010 | 55.68 | 56.07 | 55.02 | 55.55 | 2,609,917 | -0.12(-0.21%) |
Aug 30, 2010 | 56.02 | 56.74 | 55.66 | 55.66 | 2,237,116 | -0.59(-1.06%) |
Aug 27, 2010 | 55.93 | 56.39 | 54.94 | 56.26 | 2,752,752 | +0.46(+0.82%) |
Aug 26, 2010 | 56.15 | 56.52 | 55.63 | 55.80 | 3,013,735 | +0.30(+0.54%) |
Aug 25, 2010 | 55.82 | 56.38 | 55.18 | 55.50 | 2,778,454 | -0.52(-0.92%) |
Aug 24, 2010 | 55.46 | 56.35 | 54.85 | 56.02 | 3,341,196 | +0.11(+0.21%) |
Aug 23, 2010 | 57.05 | 58.17 | 55.83 | 55.90 | 3,208,331 | -0.86(-1.52%) |
Aug 20, 2010 | 55.59 | 57.07 | 55.35 | 56.76 | 3,002,999 | +1.22(+2.19%) |
Aug 19, 2010 | 56.37 | 56.94 | 55.50 | 55.55 | 4,848,619 | -0.75(-1.33%) |
Aug 18, 2010 | 56.14 | 56.71 | 54.69 | 56.29 | 3,859,930 | +0.19(+0.33%) |
Aug 17, 2010 | 55.16 | 56.48 | 54.80 | 56.11 | 4,079,603 | +1.47(+2.69%) |
Aug 16, 2010 | 53.84 | 55.30 | 53.49 | 54.64 | 2,593,836 | +0.22(+0.41%) |
Aug 13, 2010 | 53.47 | 55.03 | 53.47 | 54.42 | 3,701,197 | +0.52(+0.96%) |
Aug 12, 2010 | 52.35 | 54.10 | 51.40 | 53.90 | 3,991,852 | +0.36(+0.68%) |
Aug 11, 2010 | 54.63 | 54.64 | 53.32 | 53.53 | 3,131,644 | -1.96(-3.52%) |
Aug 10, 2010 | 55.40 | 55.84 | 54.71 | 55.49 | 2,472,053 | -0.44(-0.79%) |
Aug 09, 2010 | 55.50 | 56.60 | 55.50 | 55.93 | 2,386,556 | +0.02(+0.03%) |
Aug 06, 2010 | 54.63 | 55.99 | 54.29 | 55.91 | 4,190,346 | +0.62(+1.13%) |
Aug 05, 2010 | 55.35 | 55.43 | 54.89 | 55.29 | 2,403,315 | -0.32(-0.57%) |
Aug 04, 2010 | 54.20 | 55.87 | 54.17 | 55.60 | 4,071,402 | +1.41(+2.60%) |
Aug 03, 2010 | 53.32 | 54.91 | 52.94 | 54.19 | 4,140,451 | +0.67(+1.25%) |