Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 58.27 | 58.58 | 57.89 | 58.27 | 12,767 | -0.78(-1.32%) |
Oct 28, 2010 | 59.31 | 59.34 | 58.79 | 59.05 | 8,389 | +0.28(+0.48%) |
Oct 27, 2010 | 58.75 | 58.77 | 58.06 | 58.77 | 18,181 | -0.62(-1.05%) |
Oct 25, 2010 | 60.03 | 60.07 | 59.35 | 59.39 | 36,329 | +1.70(+2.94%) |
Oct 22, 2010 | 57.79 | 57.79 | 57.33 | 57.69 | 13,782 | +0.42(+0.73%) |
Oct 21, 2010 | 58.20 | 58.50 | 56.90 | 57.27 | 23,251 | -1.55(-2.64%) |
Oct 20, 2010 | 57.58 | 59.13 | 57.58 | 58.82 | 25,201 | +1.79(+3.13%) |
Oct 19, 2010 | 58.00 | 58.38 | 56.94 | 57.04 | 49,986 | -2.68(-4.48%) |
Oct 18, 2010 | 58.58 | 59.84 | 58.40 | 59.71 | 58,961 | +0.60(+1.02%) |
Oct 15, 2010 | 59.92 | 59.92 | 58.66 | 59.11 | 20,028 | -0.51(-0.85%) |
Oct 14, 2010 | 59.73 | 60.02 | 59.12 | 59.62 | 20,952 | +0.57(+0.97%) |
Oct 13, 2010 | 59.03 | 59.43 | 58.56 | 59.04 | 24,843 | +0.06(+0.11%) |
Oct 12, 2010 | 58.53 | 59.21 | 58.14 | 58.98 | 19,882 | -0.63(-1.06%) |
Oct 11, 2010 | 59.74 | 59.85 | 59.35 | 59.61 | 23,281 | -0.37(-0.61%) |
Oct 08, 2010 | 59.98 | 60.12 | 59.18 | 59.98 | 7,185 | +0.72(+1.22%) |
Oct 07, 2010 | 60.30 | 60.30 | 58.93 | 59.26 | 18,367 | -0.35(-0.59%) |
Oct 06, 2010 | 59.57 | 59.94 | 59.49 | 59.61 | 30,107 | -0.05(-0.08%) |
Oct 05, 2010 | 58.83 | 59.68 | 58.44 | 59.66 | 36,112 | +1.35(+2.32%) |
Oct 04, 2010 | 58.88 | 58.96 | 58.10 | 58.30 | 8,268 | -0.26(-0.45%) |
Oct 01, 2010 | 58.56 | 58.58 | 57.67 | 58.56 | 26,508 | -0.12(-0.20%) |
Sep 30, 2010 | 59.51 | 59.57 | 58.20 | 58.68 | 22,546 | -1.10(-1.84%) |
Sep 29, 2010 | 60.40 | 60.40 | 59.57 | 59.78 | 25,294 | -0.96(-1.58%) |
Sep 28, 2010 | 60.20 | 60.80 | 59.71 | 60.74 | 40,650 | +1.23(+2.07%) |
Sep 27, 2010 | 59.80 | 60.09 | 59.48 | 59.51 | 50,668 | -0.19(-0.32%) |
Sep 24, 2010 | 58.84 | 59.87 | 58.84 | 59.70 | 23,507 | +1.71(+2.96%) |
Sep 23, 2010 | 58.27 | 58.89 | 57.98 | 57.99 | 13,518 | -0.38(-0.64%) |
Sep 22, 2010 | 58.73 | 59.17 | 58.28 | 58.36 | 20,369 | +0.22(+0.39%) |
Sep 21, 2010 | 58.25 | 58.81 | 57.70 | 58.14 | 21,337 | -0.52(-0.89%) |
Sep 20, 2010 | 57.74 | 58.95 | 57.41 | 58.66 | 24,454 | +1.63(+2.86%) |
Sep 17, 2010 | 57.03 | 57.63 | 56.91 | 57.03 | 27,286 | -0.82(-1.41%) |
Sep 15, 2010 | 57.87 | 57.90 | 57.18 | 57.85 | 21,136 | +0.19(+0.34%) |
Sep 14, 2010 | 57.30 | 57.85 | 56.91 | 57.65 | 40,701 | +0.24(+0.41%) |
Sep 13, 2010 | 57.13 | 57.44 | 56.98 | 57.42 | 39,591 | +1.71(+3.07%) |
Sep 10, 2010 | 55.77 | 55.77 | 55.46 | 55.71 | 6,479 | +0.07(+0.13%) |
Sep 09, 2010 | 56.07 | 56.15 | 55.11 | 55.64 | 29,386 | +0.86(+1.57%) |
Sep 08, 2010 | 54.61 | 55.05 | 54.36 | 54.77 | 16,662 | +0.66(+1.23%) |
Sep 07, 2010 | 54.75 | 54.75 | 54.11 | 54.11 | 26,674 | -0.25(-0.46%) |
Sep 03, 2010 | 54.11 | 55.11 | 54.01 | 54.36 | 17,251 | +0.25(+0.46%) |
Sep 02, 2010 | 54.31 | 54.31 | 53.83 | 54.11 | 17,209 | +0.30(+0.55%) |
Sep 01, 2010 | 52.90 | 53.98 | 52.90 | 53.81 | 38,834 | +2.89(+5.67%) |
Aug 31, 2010 | 50.92 | 51.43 | 50.30 | 50.92 | 765 | -0.55(-1.07%) |
Aug 30, 2010 | 51.60 | 52.37 | 51.33 | 51.47 | 31,120 | -0.16(-0.31%) |
Aug 27, 2010 | 51.63 | 51.74 | 50.10 | 51.63 | 23,230 | +1.96(+3.96%) |
Aug 26, 2010 | 49.80 | 50.46 | 49.46 | 49.67 | 26,720 | +0.64(+1.31%) |
Aug 25, 2010 | 48.61 | 49.08 | 47.95 | 49.03 | 60,598 | -0.05(-0.10%) |
Aug 24, 2010 | 49.85 | 49.85 | 48.86 | 49.07 | 57,674 | -2.27(-4.43%) |
Aug 23, 2010 | 52.07 | 52.18 | 51.35 | 51.35 | 31,060 | -1.52(-2.87%) |
Aug 20, 2010 | 53.04 | 53.04 | 52.10 | 52.86 | 15,186 | +0.08(+0.15%) |
Aug 19, 2010 | 54.00 | 54.00 | 52.57 | 52.78 | 22,334 | -1.67(-3.07%) |
Aug 18, 2010 | 54.39 | 54.89 | 54.10 | 54.46 | 15,070 | +0.34(+0.64%) |
Aug 17, 2010 | 53.79 | 54.61 | 53.55 | 54.11 | 26,379 | +1.35(+2.56%) |
Aug 16, 2010 | 52.40 | 52.93 | 52.29 | 52.76 | 8,879 | +0.59(+1.12%) |
Aug 13, 2010 | 52.18 | 52.78 | 52.10 | 52.18 | 28,182 | +0.08(+0.15%) |
Aug 12, 2010 | 51.59 | 52.11 | 51.58 | 52.10 | 17,691 | -0.03(-0.06%) |
Aug 11, 2010 | 53.37 | 53.37 | 52.04 | 52.13 | 62,680 | -3.52(-6.33%) |
Aug 10, 2010 | 55.23 | 56.00 | 54.53 | 55.65 | 46,002 | -1.21(-2.13%) |
Aug 09, 2010 | 56.86 | 56.92 | 56.62 | 56.86 | 24,437 | +0.77(+1.37%) |
Aug 06, 2010 | 56.10 | 56.25 | 55.20 | 56.10 | 29,759 | -0.68(-1.21%) |
Aug 05, 2010 | 56.85 | 56.85 | 56.28 | 56.78 | 20,581 | -0.43(-0.76%) |
Aug 04, 2010 | 57.56 | 57.56 | 56.77 | 57.21 | 23,513 | -0.27(-0.47%) |
Aug 03, 2010 | 57.56 | 58.00 | 57.28 | 57.49 | 9,930 | -0.78(-1.35%) |