Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 54.29 | 54.75 | 54.29 | 54.52 | 1,602,223 | +0.38(+0.70%) |
Oct 28, 2010 | 55.00 | 55.23 | 54.05 | 54.14 | 1,164,619 | -0.70(-1.28%) |
Oct 27, 2010 | 55.04 | 55.25 | 54.03 | 54.84 | 1,691,360 | -0.31(-0.56%) |
Oct 25, 2010 | 55.87 | 55.90 | 54.97 | 55.15 | 1,805,772 | -0.50(-0.90%) |
Oct 22, 2010 | 55.47 | 55.70 | 54.97 | 55.65 | 826,884 | +0.08(+0.14%) |
Oct 21, 2010 | 55.58 | 55.88 | 54.88 | 55.57 | 1,145,245 | +0.07(+0.13%) |
Oct 20, 2010 | 55.06 | 55.75 | 54.88 | 55.50 | 871,160 | +0.63(+1.15%) |
Oct 19, 2010 | 54.95 | 55.49 | 54.57 | 54.87 | 1,228,720 | -0.45(-0.81%) |
Oct 18, 2010 | 55.20 | 55.33 | 54.99 | 55.32 | 796,460 | -0.02(-0.04%) |
Oct 15, 2010 | 55.00 | 55.44 | 54.57 | 55.34 | 1,334,880 | +0.82(+1.50%) |
Oct 14, 2010 | 54.24 | 54.97 | 54.13 | 54.52 | 899,160 | +0.19(+0.35%) |
Oct 13, 2010 | 54.25 | 54.80 | 54.05 | 54.33 | 1,081,877 | +0.24(+0.44%) |
Oct 12, 2010 | 54.23 | 54.26 | 53.52 | 54.09 | 1,236,672 | -0.18(-0.33%) |
Oct 11, 2010 | 54.38 | 54.48 | 53.75 | 54.27 | 571,497 | -0.27(-0.50%) |
Oct 08, 2010 | 54.00 | 54.65 | 53.52 | 54.54 | 943,858 | +0.43(+0.79%) |
Oct 07, 2010 | 54.19 | 54.54 | 53.91 | 54.11 | 1,287,948 | -0.05(-0.09%) |
Oct 06, 2010 | 54.29 | 54.43 | 53.91 | 54.16 | 1,046,910 | -0.27(-0.50%) |
Oct 05, 2010 | 53.98 | 54.72 | 53.93 | 54.43 | 1,303,638 | +0.79(+1.47%) |
Oct 04, 2010 | 53.36 | 53.92 | 53.11 | 53.64 | 1,623,181 | +0.14(+0.26%) |
Oct 01, 2010 | 54.38 | 54.78 | 53.49 | 53.50 | 1,361,367 | -0.32(-0.59%) |
Sep 30, 2010 | 54.07 | 54.50 | 53.35 | 53.82 | 925,045 | +0.27(+0.50%) |
Sep 29, 2010 | 53.71 | 54.02 | 53.20 | 53.55 | 1,378,461 | -0.44(-0.81%) |
Sep 28, 2010 | 54.43 | 54.51 | 53.10 | 53.99 | 1,730,467 | -0.19(-0.35%) |
Sep 27, 2010 | 54.92 | 54.99 | 54.11 | 54.18 | 1,610,513 | -0.90(-1.63%) |
Sep 24, 2010 | 54.54 | 55.09 | 54.31 | 55.08 | 903,812 | +1.17(+2.17%) |
Sep 23, 2010 | 53.46 | 54.50 | 53.30 | 53.91 | 871,276 | +0.14(+0.26%) |
Sep 22, 2010 | 54.12 | 54.68 | 53.67 | 53.77 | 748,659 | -0.27(-0.50%) |
Sep 21, 2010 | 54.14 | 54.32 | 53.62 | 54.04 | 885,717 | -0.23(-0.42%) |
Sep 20, 2010 | 53.61 | 54.31 | 53.25 | 54.27 | 915,384 | +0.71(+1.33%) |
Sep 17, 2010 | 53.48 | 53.93 | 53.32 | 53.56 | 1,564,698 | -0.24(-0.45%) |
Sep 15, 2010 | 52.31 | 53.85 | 52.31 | 53.80 | 896,703 | +0.28(+0.52%) |
Sep 14, 2010 | 53.14 | 53.70 | 52.95 | 53.52 | 868,207 | +0.16(+0.30%) |
Sep 13, 2010 | 53.30 | 53.45 | 52.88 | 53.36 | 904,723 | +0.66(+1.25%) |
Sep 10, 2010 | 52.38 | 52.82 | 52.08 | 52.70 | 547,379 | +0.47(+0.90%) |
Sep 09, 2010 | 52.43 | 52.45 | 52.02 | 52.23 | 674,338 | +0.24(+0.46%) |
Sep 08, 2010 | 52.07 | 52.24 | 51.65 | 51.99 | 960,632 | +0.22(+0.42%) |
Sep 07, 2010 | 52.93 | 53.00 | 51.73 | 51.77 | 1,279,842 | -1.21(-2.28%) |
Sep 03, 2010 | 52.99 | 53.00 | 52.34 | 52.98 | 805,059 | +0.46(+0.88%) |
Sep 02, 2010 | 51.72 | 52.53 | 51.54 | 52.52 | 1,054,714 | +0.87(+1.68%) |
Sep 01, 2010 | 50.65 | 51.70 | 50.31 | 51.65 | 1,177,718 | +1.64(+3.28%) |
Aug 31, 2010 | 49.79 | 50.36 | 49.62 | 50.01 | 1,012,390 | -0.05(-0.10%) |
Aug 30, 2010 | 50.78 | 51.02 | 50.04 | 50.06 | 940,204 | -0.93(-1.82%) |
Aug 27, 2010 | 50.36 | 51.04 | 49.68 | 50.99 | 903,676 | +0.85(+1.70%) |
Aug 26, 2010 | 50.46 | 50.80 | 50.13 | 50.14 | 944,023 | -0.32(-0.63%) |
Aug 25, 2010 | 49.95 | 50.62 | 49.77 | 50.46 | 996,699 | +0.22(+0.44%) |
Aug 24, 2010 | 50.40 | 50.67 | 49.79 | 50.24 | 1,006,431 | -0.50(-0.99%) |
Aug 23, 2010 | 51.40 | 51.70 | 50.64 | 50.74 | 974,404 | -0.52(-1.01%) |
Aug 20, 2010 | 50.92 | 51.34 | 50.73 | 51.26 | 1,198,808 | +0.33(+0.65%) |
Aug 19, 2010 | 51.41 | 51.77 | 50.74 | 50.93 | 1,505,361 | -0.67(-1.30%) |
Aug 18, 2010 | 50.91 | 51.72 | 50.70 | 51.60 | 1,481,665 | +0.59(+1.16%) |
Aug 17, 2010 | 51.50 | 51.75 | 50.73 | 51.01 | 1,832,232 | +0.94(+1.88%) |
Aug 16, 2010 | 49.05 | 50.14 | 48.76 | 50.07 | 1,147,402 | +0.88(+1.79%) |
Aug 13, 2010 | 49.41 | 49.61 | 48.81 | 49.19 | 906,501 | -0.44(-0.89%) |
Aug 12, 2010 | 49.35 | 49.86 | 49.25 | 49.63 | 1,246,537 | -0.21(-0.42%) |
Aug 11, 2010 | 49.01 | 50.08 | 49.00 | 49.84 | 1,718,799 | -0.96(-1.89%) |
Aug 10, 2010 | 51.02 | 51.25 | 50.31 | 50.80 | 1,049,145 | -0.57(-1.11%) |
Aug 09, 2010 | 51.00 | 51.45 | 50.97 | 51.37 | 960,673 | +0.50(+0.98%) |
Aug 06, 2010 | 50.56 | 50.98 | 50.12 | 50.87 | 1,287,101 | -0.01(-0.02%) |
Aug 05, 2010 | 50.34 | 50.93 | 50.30 | 50.88 | 1,327,328 | +0.28(+0.55%) |
Aug 04, 2010 | 50.80 | 50.92 | 50.06 | 50.60 | 938,999 | -0.06(-0.12%) |
Aug 03, 2010 | 50.54 | 50.87 | 50.21 | 50.66 | 772,479 | -0.17(-0.33%) |