Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 52.35 | 52.35 | 52.35 | 52.35 | 116 | +1.50(+2.95%) |
Oct 27, 2010 | 50.85 | 50.85 | 50.85 | 8,061 | -1.15(-2.21%) | |
Oct 25, 2010 | 51.70 | 52.00 | 51.65 | 52.00 | 8,522 | -0.30(-0.57%) |
Oct 22, 2010 | 52.30 | 52.30 | 52.30 | 52.30 | 5,787 | -0.30(-0.57%) |
Oct 21, 2010 | 52.50 | 52.60 | 52.41 | 52.60 | 2,110 | -0.80(-1.50%) |
Oct 20, 2010 | 53.40 | 53.40 | 53.40 | 53.40 | 600 | +0.20(+0.38%) |
Oct 19, 2010 | 53.00 | 53.20 | 52.70 | 53.20 | 620 | +0.10(+0.19%) |
Oct 18, 2010 | 52.60 | 53.10 | 52.60 | 53.10 | 3,391 | -0.84(-1.56%) |
Oct 15, 2010 | 54.25 | 54.25 | 53.85 | 53.94 | 3,016 | -1.11(-2.02%) |
Oct 14, 2010 | 54.95 | 55.05 | 54.95 | 55.05 | 560 | +0.11(+0.20%) |
Oct 13, 2010 | 56.00 | 56.05 | 54.94 | 54.94 | 20,634 | -0.46(-0.83%) |
Oct 11, 2010 | 55.40 | 55.40 | 55.40 | 0 | +0.87(+1.60%) | |
Oct 07, 2010 | 54.53 | 54.53 | 54.53 | 2,350 | -0.77(-1.39%) | |
Oct 06, 2010 | 55.00 | 55.30 | 55.00 | 55.30 | 545 | +0.04(+0.07%) |
Oct 05, 2010 | 54.65 | 55.26 | 54.65 | 55.26 | 800 | +1.26(+2.33%) |
Oct 04, 2010 | 54.62 | 54.62 | 53.95 | 54.00 | 570 | -0.60(-1.10%) |
Oct 01, 2010 | 54.60 | 54.60 | 54.60 | 54.60 | 767 | +0.72(+1.34%) |
Sep 30, 2010 | 53.70 | 54.00 | 53.50 | 53.88 | 32,859 | +1.13(+2.14%) |
Sep 29, 2010 | 52.70 | 53.30 | 52.70 | 52.75 | 1,167 | -1.45(-2.68%) |
Sep 28, 2010 | 54.10 | 54.25 | 53.75 | 54.20 | 14,147 | +0.15(+0.28%) |
Sep 27, 2010 | 54.05 | 54.05 | 54.05 | 54.05 | 613 | -0.25(-0.46%) |
Sep 24, 2010 | 53.46 | 54.30 | 53.46 | 54.30 | 4,800 | -0.10(-0.18%) |
Sep 23, 2010 | 54.38 | 54.40 | 54.38 | 54.40 | 300 | -0.40(-0.73%) |
Sep 22, 2010 | 54.50 | 54.80 | 54.50 | 54.80 | 47,106 | +0.85(+1.58%) |
Sep 21, 2010 | 54.03 | 54.42 | 53.95 | 53.95 | 37,930 | +0.35(+0.65%) |
Sep 20, 2010 | 53.40 | 53.95 | 53.40 | 53.60 | 975 | +1.10(+2.10%) |
Sep 16, 2010 | 52.50 | 52.50 | 52.50 | 0 | -0.45(-0.85%) | |
Sep 15, 2010 | 52.59 | 52.95 | 52.59 | 52.95 | 1,827 | +1.95(+3.82%) |
Sep 14, 2010 | 51.40 | 51.50 | 51.00 | 51.00 | 5,744 | -0.50(-0.97%) |
Sep 13, 2010 | 50.66 | 51.50 | 50.66 | 51.50 | 44,916 | +1.20(+2.39%) |
Sep 10, 2010 | 50.25 | 50.30 | 50.25 | 50.30 | 2,388 | +0.10(+0.20%) |
Sep 09, 2010 | 50.20 | 50.20 | 50.20 | 50.20 | 6,090 | +0.40(+0.80%) |
Sep 08, 2010 | 49.58 | 49.80 | 49.20 | 49.80 | 1,328 | +0.22(+0.44%) |
Sep 07, 2010 | 50.20 | 50.20 | 49.58 | 49.58 | 1,313 | -0.22(-0.44%) |
Sep 03, 2010 | 49.80 | 50.15 | 49.80 | 49.80 | 1,040 | +0.34(+0.69%) |
Sep 02, 2010 | 49.46 | 49.46 | 49.46 | 49.46 | 175 | -0.24(-0.48%) |
Sep 01, 2010 | 49.00 | 49.70 | 49.00 | 49.70 | 1,444 | -0.30(-0.60%) |
Aug 31, 2010 | 49.80 | 50.00 | 49.80 | 50.00 | 620 | +0.90(+1.83%) |
Aug 30, 2010 | 49.10 | 49.10 | 49.10 | 49.10 | 209 | -1.15(-2.29%) |
Aug 27, 2010 | 49.70 | 50.25 | 49.70 | 50.25 | 4,498 | +0.69(+1.39%) |
Aug 26, 2010 | 49.66 | 49.66 | 49.56 | 49.56 | 373 | +0.16(+0.32%) |
Aug 25, 2010 | 49.00 | 49.80 | 49.00 | 49.40 | 3,483 | +0.60(+1.23%) |
Aug 24, 2010 | 48.70 | 48.80 | 48.70 | 48.80 | 482 | +0.06(+0.12%) |
Aug 23, 2010 | 48.74 | 48.74 | 48.74 | 48.74 | 1,065 | +0.19(+0.39%) |
Aug 20, 2010 | 48.80 | 48.80 | 48.55 | 48.55 | 29,056 | -0.25(-0.51%) |
Aug 19, 2010 | 48.40 | 48.80 | 48.30 | 48.80 | 37,141 | +1.55(+3.28%) |
Aug 18, 2010 | 47.10 | 47.25 | 47.10 | 47.25 | 2,406 | -0.05(-0.11%) |
Aug 17, 2010 | 47.30 | 47.30 | 47.30 | 47.30 | 640 | +0.00(+0.00%) |
Aug 16, 2010 | 47.25 | 47.41 | 47.20 | 47.30 | 5,146 | -0.80(-1.66%) |
Aug 13, 2010 | 47.90 | 48.20 | 47.90 | 48.10 | 6,633 | -0.40(-0.82%) |
Aug 12, 2010 | 48.00 | 48.50 | 48.00 | 48.50 | 9,717 | +0.30(+0.62%) |
Aug 11, 2010 | 48.17 | 48.20 | 47.75 | 48.20 | 17,118 | -0.15(-0.31%) |
Aug 10, 2010 | 48.35 | 48.35 | 48.35 | 48.35 | 975 | -0.15(-0.31%) |
Aug 09, 2010 | 48.50 | 48.50 | 48.50 | 48.50 | 1,689 | +0.70(+1.46%) |
Aug 06, 2010 | 47.80 | 47.80 | 47.80 | 47.80 | 145 | -0.06(-0.13%) |
Aug 05, 2010 | 47.86 | 47.86 | 47.86 | 47.86 | 100 | +0.26(+0.55%) |
Aug 04, 2010 | 47.60 | 47.60 | 47.60 | 47.60 | 1,240 | -0.80(-1.65%) |
Aug 03, 2010 | 48.90 | 48.90 | 48.40 | 48.40 | 700 | -0.06(-0.12%) |