Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 61.67 | 62.51 | 60.69 | 61.67 | 10,026 | -0.17(-0.28%) |
Sep 29, 2010 | 61.06 | 62.21 | 60.98 | 61.84 | 4,164,878 | +0.59(+0.96%) |
Sep 28, 2010 | 61.78 | 61.88 | 60.36 | 61.25 | 634 | -0.29(-0.47%) |
Sep 27, 2010 | 61.92 | 62.30 | 61.53 | 61.54 | 3,058,895 | -0.36(-0.58%) |
Sep 24, 2010 | 60.71 | 62.23 | 60.20 | 61.90 | 5,490,422 | +1.98(+3.31%) |
Sep 23, 2010 | 59.92 | 60.58 | 59.38 | 59.92 | 4,202,978 | -0.27(-0.45%) |
Sep 22, 2010 | 60.69 | 61.57 | 60.08 | 60.19 | 3,373,688 | -0.41(-0.68%) |
Sep 21, 2010 | 60.50 | 61.07 | 59.98 | 60.60 | 5,073,086 | +0.03(+0.04%) |
Sep 20, 2010 | 59.87 | 60.84 | 59.38 | 60.58 | 4,876,167 | +0.98(+1.64%) |
Sep 17, 2010 | 59.60 | 60.07 | 58.40 | 59.60 | 6,188,721 | +0.16(+0.27%) |
Sep 15, 2010 | 59.32 | 59.67 | 58.83 | 59.44 | 4,470,206 | -0.30(-0.50%) |
Sep 14, 2010 | 59.57 | 60.54 | 59.28 | 59.74 | 4,577,100 | +0.06(+0.11%) |
Sep 13, 2010 | 59.75 | 59.92 | 59.27 | 59.68 | 3,985,310 | +0.55(+0.93%) |
Sep 10, 2010 | 58.93 | 59.33 | 58.66 | 59.13 | 5,552,075 | +0.64(+1.10%) |
Sep 09, 2010 | 58.98 | 59.05 | 57.97 | 58.48 | 5,141,609 | +0.48(+0.83%) |
Sep 08, 2010 | 57.00 | 58.33 | 57.00 | 58.01 | 4,511,908 | +1.00(+1.76%) |
Sep 07, 2010 | 58.06 | 58.25 | 56.97 | 57.00 | 615 | -1.43(-2.44%) |
Sep 03, 2010 | 58.31 | 59.08 | 57.90 | 58.43 | 7,195,137 | +0.83(+1.45%) |
Sep 02, 2010 | 58.44 | 58.44 | 55.25 | 57.60 | 1,318 | -0.73(-1.25%) |
Sep 01, 2010 | 57.56 | 58.73 | 57.54 | 58.33 | 5,469,493 | +1.65(+2.90%) |
Aug 31, 2010 | 56.63 | 56.97 | 55.96 | 56.68 | 6,825 | +0.12(+0.21%) |
Aug 30, 2010 | 56.62 | 57.44 | 56.52 | 56.56 | 6,193,263 | +1.27(+2.30%) |
Aug 27, 2010 | 56.53 | 56.86 | 54.63 | 55.29 | 6,003,683 | -0.71(-1.26%) |
Aug 26, 2010 | 55.99 | 56.41 | 54.99 | 55.99 | 14,945 | +1.32(+2.42%) |
Aug 25, 2010 | 54.79 | 54.92 | 53.84 | 54.67 | 64,929 | -0.52(-0.94%) |
Aug 24, 2010 | 55.51 | 56.06 | 55.10 | 55.19 | 770 | -1.25(-2.21%) |
Aug 23, 2010 | 57.34 | 57.52 | 56.37 | 56.43 | 5,778,162 | -0.67(-1.18%) |
Aug 20, 2010 | 57.39 | 57.56 | 56.78 | 57.11 | 5,383,531 | -0.77(-1.33%) |
Aug 19, 2010 | 58.35 | 58.56 | 57.51 | 57.88 | 770 | -0.68(-1.16%) |
Aug 18, 2010 | 58.38 | 58.83 | 57.78 | 58.56 | 158 | -0.11(-0.18%) |
Aug 17, 2010 | 58.26 | 58.98 | 58.04 | 58.67 | 1,822 | +1.01(+1.75%) |
Aug 16, 2010 | 57.28 | 57.84 | 57.09 | 57.66 | 4,218,824 | +0.09(+0.15%) |
Aug 13, 2010 | 57.57 | 58.41 | 57.44 | 57.57 | 4,332,226 | -0.37(-0.64%) |
Aug 12, 2010 | 57.57 | 58.88 | 57.41 | 57.94 | 6,277,941 | -0.30(-0.52%) |
Aug 11, 2010 | 58.98 | 59.15 | 58.06 | 58.25 | 59,400 | -1.61(-2.69%) |
Aug 10, 2010 | 59.91 | 60.50 | 59.19 | 59.85 | 634 | -0.85(-1.39%) |
Aug 09, 2010 | 60.76 | 61.08 | 60.07 | 60.70 | 3,768,324 | +0.17(+0.28%) |
Aug 06, 2010 | 60.53 | 60.93 | 59.37 | 60.53 | 7,358,669 | -1.01(-1.64%) |
Aug 05, 2010 | 61.25 | 61.73 | 60.69 | 61.54 | 5,406,372 | -0.13(-0.21%) |
Aug 04, 2010 | 61.92 | 62.24 | 60.89 | 61.67 | 40,438 | -0.16(-0.27%) |
Aug 03, 2010 | 61.94 | 62.21 | 61.27 | 61.83 | 5,860,068 | -0.28(-0.46%) |
Aug 02, 2010 | 61.22 | 62.33 | 60.98 | 62.12 | 6,704,550 | +1.82(+3.02%) |
Jul 30, 2010 | 60.30 | 60.72 | 59.17 | 60.30 | 7,688,569 | +0.11(+0.19%) |
Jul 29, 2010 | 59.80 | 60.68 | 59.61 | 60.18 | 792 | +0.65(+1.09%) |
Jul 28, 2010 | 59.53 | 60.20 | 59.05 | 59.53 | 584 | -0.35(-0.58%) |
Jul 27, 2010 | 59.88 | 60.84 | 59.24 | 59.88 | 729 | -0.37(-0.61%) |
Jul 26, 2010 | 59.59 | 60.31 | 58.98 | 60.24 | 13,040,604 | +1.71(+2.92%) |
Jul 23, 2010 | 56.28 | 58.94 | 56.19 | 58.54 | 46,339,492 | +2.21(+3.93%) |
Jul 22, 2010 | 55.97 | 56.85 | 55.39 | 56.32 | 2,434 | +1.15(+2.09%) |
Jul 21, 2010 | 55.17 | 56.05 | 54.88 | 55.17 | 16,323,284 | -0.52(-0.94%) |
Jul 20, 2010 | 55.69 | 55.90 | 53.28 | 55.69 | 6,806,100 | +1.89(+3.51%) |
Jul 19, 2010 | 52.75 | 53.94 | 52.49 | 53.80 | 8,240,419 | +1.79(+3.43%) |
Jul 16, 2010 | 52.02 | 53.85 | 51.79 | 52.02 | 8,725,688 | -1.28(-2.41%) |
Jul 15, 2010 | 54.61 | 54.79 | 52.99 | 53.30 | 8,409,642 | -1.28(-2.35%) |
Jul 14, 2010 | 54.32 | 54.84 | 53.82 | 54.58 | 4,050,819 | +0.11(+0.21%) |
Jul 13, 2010 | 54.47 | 54.90 | 54.00 | 54.47 | 2,696 | +0.99(+1.86%) |
Jul 12, 2010 | 54.53 | 54.53 | 52.93 | 53.48 | 10,714,862 | -1.77(-3.20%) |
Jul 09, 2010 | 55.24 | 55.33 | 54.52 | 55.24 | 4,387,717 | +0.30(+0.55%) |
Jul 08, 2010 | 55.49 | 55.49 | 54.24 | 54.94 | 5,252,941 | +0.22(+0.40%) |
Jul 07, 2010 | 52.48 | 54.72 | 52.45 | 54.72 | 7,387,846 | +2.62(+5.02%) |
Jul 06, 2010 | 53.18 | 53.25 | 51.65 | 52.11 | 1,970 | +0.03(+0.05%) |
Jul 02, 2010 | 52.08 | 53.27 | 51.75 | 52.08 | 4,318,894 | -0.53(-1.02%) |