Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 59.54 | 59.59 | 59.47 | 59.55 | 1,005,953 | +0.16(+0.26%) |
Sep 29, 2010 | 59.39 | 59.56 | 59.36 | 59.40 | 841,176 | +0.10(+0.17%) |
Sep 28, 2010 | 59.22 | 59.31 | 59.13 | 59.30 | 234,433 | +0.10(+0.16%) |
Sep 27, 2010 | 58.86 | 59.22 | 58.86 | 59.20 | 424,740 | +0.32(+0.54%) |
Sep 24, 2010 | 58.84 | 58.88 | 58.69 | 58.88 | 330,233 | +0.01(+0.02%) |
Sep 23, 2010 | 58.85 | 58.88 | 58.76 | 58.87 | 270,368 | +0.05(+0.08%) |
Sep 22, 2010 | 58.66 | 58.86 | 58.66 | 58.83 | 311,584 | +0.18(+0.31%) |
Sep 21, 2010 | 58.63 | 58.68 | 58.48 | 58.64 | 503,808 | +0.07(+0.12%) |
Sep 20, 2010 | 58.55 | 58.57 | 58.44 | 58.57 | 274,993 | -0.01(-0.02%) |
Sep 17, 2010 | 58.58 | 58.68 | 58.44 | 58.58 | 183,080 | -0.04(-0.07%) |
Sep 15, 2010 | 58.49 | 58.65 | 58.26 | 58.63 | 329,232 | +0.22(+0.38%) |
Sep 14, 2010 | 58.52 | 58.55 | 58.40 | 58.40 | 305,175 | -0.07(-0.13%) |
Sep 13, 2010 | 58.35 | 58.50 | 58.33 | 58.48 | 481,390 | +0.22(+0.39%) |
Sep 10, 2010 | 58.21 | 58.32 | 58.21 | 58.25 | 229,155 | -0.10(-0.17%) |
Sep 09, 2010 | 58.39 | 58.46 | 58.22 | 58.35 | 1,770,259 | +0.14(+0.25%) |
Sep 08, 2010 | 58.72 | 58.72 | 58.17 | 58.21 | 609,017 | -0.51(-0.87%) |
Sep 07, 2010 | 58.91 | 58.91 | 58.72 | 58.72 | 194,880 | -0.26(-0.44%) |
Sep 03, 2010 | 58.89 | 59.01 | 58.73 | 58.98 | 281,486 | +0.06(+0.10%) |
Sep 02, 2010 | 58.95 | 58.95 | 58.79 | 58.92 | 407,479 | -0.04(-0.07%) |
Sep 01, 2010 | 58.79 | 58.98 | 58.72 | 58.96 | 455,520 | +0.36(+0.61%) |
Aug 31, 2010 | 58.64 | 58.66 | 58.31 | 58.61 | 459,960 | -0.00(-0.00%) |
Aug 30, 2010 | 58.72 | 58.72 | 58.58 | 58.61 | 221,517 | -0.08(-0.13%) |
Aug 27, 2010 | 58.69 | 58.83 | 58.57 | 58.69 | 275,219 | -0.17(-0.29%) |
Aug 26, 2010 | 59.01 | 59.10 | 58.84 | 58.86 | 612,517 | -0.29(-0.49%) |
Aug 25, 2010 | 59.31 | 59.33 | 59.03 | 59.15 | 616,800 | -0.19(-0.31%) |
Aug 24, 2010 | 59.44 | 59.44 | 59.25 | 59.33 | 361,594 | -0.19(-0.31%) |
Aug 23, 2010 | 59.54 | 59.54 | 59.47 | 59.52 | 416,094 | +0.07(+0.12%) |
Aug 20, 2010 | 59.37 | 59.48 | 59.28 | 59.45 | 534,011 | +0.12(+0.20%) |
Aug 19, 2010 | 59.28 | 59.34 | 59.26 | 59.33 | 292,374 | +0.22(+0.37%) |
Aug 18, 2010 | 59.05 | 59.22 | 58.97 | 59.12 | 412,842 | +0.18(+0.31%) |
Aug 17, 2010 | 58.78 | 58.97 | 58.73 | 58.93 | 516,004 | +0.36(+0.61%) |
Aug 16, 2010 | 58.56 | 58.60 | 58.45 | 58.58 | 252,992 | +0.09(+0.16%) |
Aug 13, 2010 | 58.48 | 58.50 | 58.36 | 58.48 | 402,954 | +0.05(+0.09%) |
Aug 12, 2010 | 58.48 | 58.50 | 58.42 | 58.43 | 393,691 | -0.05(-0.09%) |
Aug 11, 2010 | 58.55 | 58.59 | 58.44 | 58.48 | 381,765 | -0.05(-0.08%) |
Aug 10, 2010 | 58.59 | 58.59 | 58.45 | 58.53 | 396,915 | +0.03(+0.05%) |
Aug 09, 2010 | 58.40 | 58.57 | 58.39 | 58.50 | 568,384 | +0.23(+0.39%) |
Aug 06, 2010 | 58.27 | 58.27 | 58.00 | 58.27 | 715,489 | +0.30(+0.51%) |
Aug 05, 2010 | 57.96 | 57.98 | 57.84 | 57.98 | 492,369 | +0.09(+0.15%) |
Aug 04, 2010 | 57.84 | 57.89 | 57.76 | 57.89 | 356,101 | +0.14(+0.24%) |
Aug 03, 2010 | 57.68 | 57.84 | 57.59 | 57.75 | 737,504 | +0.37(+0.64%) |
Aug 02, 2010 | 57.41 | 57.64 | 57.38 | 57.38 | 707,500 | +0.25(+0.44%) |
Jul 30, 2010 | 57.13 | 57.26 | 57.09 | 57.13 | 378,370 | -0.03(-0.05%) |
Jul 29, 2010 | 57.15 | 57.19 | 57.11 | 57.16 | 231,565 | +0.07(+0.12%) |
Jul 28, 2010 | 56.99 | 57.16 | 56.99 | 57.09 | 205,093 | -0.08(-0.15%) |
Jul 27, 2010 | 57.16 | 57.23 | 56.99 | 57.17 | 630,346 | +0.31(+0.54%) |
Jul 26, 2010 | 56.86 | 56.98 | 56.84 | 56.87 | 220,337 | +0.02(+0.04%) |
Jul 23, 2010 | 56.82 | 56.84 | 56.75 | 56.84 | 453,084 | +0.11(+0.20%) |
Jul 22, 2010 | 56.67 | 56.74 | 56.45 | 56.73 | 198,624 | +0.29(+0.52%) |
Jul 21, 2010 | 56.40 | 56.54 | 56.39 | 56.44 | 339,635 | +0.21(+0.38%) |
Jul 20, 2010 | 56.15 | 56.28 | 56.13 | 56.23 | 221,264 | +0.10(+0.18%) |
Jul 19, 2010 | 56.04 | 56.13 | 56.04 | 56.13 | 207,137 | +0.09(+0.16%) |
Jul 16, 2010 | 56.04 | 56.07 | 55.94 | 56.04 | 278,182 | +0.20(+0.35%) |
Jul 15, 2010 | 55.93 | 55.98 | 55.84 | 55.84 | 225,426 | -0.07(-0.13%) |
Jul 14, 2010 | 55.78 | 55.96 | 55.76 | 55.92 | 1,655,806 | +0.08(+0.14%) |
Jul 13, 2010 | 55.74 | 55.84 | 55.70 | 55.84 | 176,019 | +0.46(+0.83%) |
Jul 12, 2010 | 55.54 | 55.61 | 55.37 | 55.37 | 332,413 | -0.16(-0.30%) |
Jul 09, 2010 | 55.54 | 55.54 | 55.33 | 55.54 | 274,378 | +0.12(+0.22%) |
Jul 08, 2010 | 55.29 | 55.42 | 55.29 | 55.42 | 388,519 | +0.26(+0.47%) |
Jul 07, 2010 | 55.07 | 55.18 | 55.02 | 55.16 | 158,126 | +0.22(+0.40%) |
Jul 06, 2010 | 54.96 | 55.07 | 54.91 | 54.94 | 632,600 | +0.08(+0.15%) |
Jul 02, 2010 | 54.85 | 54.90 | 54.73 | 54.85 | 311,334 | +0.06(+0.11%) |