Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 55.32 | 56.30 | 54.88 | 55.32 | 2,521,084 | -0.34(-0.60%) |
Sep 29, 2010 | 55.48 | 55.96 | 55.21 | 55.66 | 2,348,532 | -0.17(-0.30%) |
Sep 28, 2010 | 56.02 | 56.18 | 54.92 | 55.83 | 19,690 | -0.01(-0.02%) |
Sep 27, 2010 | 56.05 | 56.26 | 55.80 | 55.84 | 1,706,465 | -0.30(-0.53%) |
Sep 24, 2010 | 54.63 | 56.14 | 54.57 | 56.14 | 3,271,931 | +1.75(+3.22%) |
Sep 23, 2010 | 54.39 | 55.23 | 54.21 | 54.39 | 13,401 | -1.01(-1.82%) |
Sep 22, 2010 | 55.78 | 56.01 | 55.25 | 55.40 | 2,587,781 | -0.65(-1.16%) |
Sep 21, 2010 | 55.39 | 56.80 | 55.29 | 56.05 | 510 | +0.79(+1.43%) |
Sep 20, 2010 | 55.11 | 55.50 | 54.90 | 55.26 | 2,769,314 | +0.36(+0.66%) |
Sep 17, 2010 | 54.90 | 55.45 | 54.60 | 54.90 | 5,651,270 | -0.59(-1.06%) |
Sep 15, 2010 | 55.13 | 55.79 | 54.95 | 55.49 | 2,387,845 | +0.37(+0.67%) |
Sep 14, 2010 | 54.96 | 55.80 | 54.75 | 55.12 | 2,616 | +0.04(+0.07%) |
Sep 13, 2010 | 55.44 | 55.50 | 54.88 | 55.08 | 1,793,285 | +0.36(+0.66%) |
Sep 10, 2010 | 54.25 | 55.09 | 54.24 | 54.72 | 3,279,002 | +0.75(+1.39%) |
Sep 09, 2010 | 55.20 | 55.22 | 53.57 | 53.97 | 813 | -0.68(-1.24%) |
Sep 08, 2010 | 53.78 | 54.99 | 53.66 | 54.65 | 12,610 | +1.18(+2.21%) |
Sep 07, 2010 | 53.42 | 54.00 | 53.11 | 53.47 | 14,762 | -0.20(-0.37%) |
Sep 03, 2010 | 53.34 | 54.30 | 53.23 | 53.67 | 3,433,238 | +0.81(+1.53%) |
Sep 02, 2010 | 52.02 | 52.95 | 51.58 | 52.86 | 20,754 | +0.91(+1.75%) |
Sep 01, 2010 | 50.62 | 52.12 | 50.53 | 51.95 | 4,704,506 | +2.17(+4.36%) |
Aug 31, 2010 | 49.74 | 50.23 | 48.68 | 49.78 | 30,368 | +0.53(+1.08%) |
Aug 30, 2010 | 49.52 | 50.12 | 49.20 | 49.25 | 2,697,196 | -0.54(-1.08%) |
Aug 27, 2010 | 48.73 | 50.07 | 48.25 | 49.79 | 3,813,565 | +1.32(+2.72%) |
Aug 26, 2010 | 48.16 | 49.05 | 48.02 | 48.47 | 859 | +0.67(+1.41%) |
Aug 25, 2010 | 46.95 | 48.07 | 46.51 | 47.80 | 12,250 | +0.35(+0.74%) |
Aug 24, 2010 | 47.94 | 48.04 | 46.75 | 47.45 | 34,059 | -1.19(-2.45%) |
Aug 23, 2010 | 49.76 | 49.89 | 48.58 | 48.64 | 3,378,266 | -1.15(-2.31%) |
Aug 20, 2010 | 49.75 | 50.19 | 49.10 | 49.79 | 2,840,225 | -0.50(-0.99%) |
Aug 19, 2010 | 51.46 | 51.46 | 49.64 | 50.29 | 2,767 | -1.42(-2.75%) |
Aug 18, 2010 | 51.33 | 51.99 | 50.91 | 51.71 | 3,074 | +0.45(+0.88%) |
Aug 17, 2010 | 50.87 | 51.81 | 50.81 | 51.26 | 19,485 | +0.98(+1.95%) |
Aug 16, 2010 | 50.06 | 50.64 | 49.73 | 50.28 | 2,305,276 | -0.11(-0.22%) |
Aug 13, 2010 | 50.39 | 50.99 | 50.37 | 50.39 | 2,575,341 | -0.33(-0.65%) |
Aug 12, 2010 | 50.28 | 51.09 | 49.71 | 50.72 | 3,828,538 | -0.28(-0.55%) |
Aug 11, 2010 | 52.25 | 52.49 | 50.44 | 51.00 | 4,129,260 | -2.22(-4.17%) |
Aug 10, 2010 | 53.22 | 53.52 | 52.48 | 53.22 | 4,193 | -0.65(-1.21%) |
Aug 09, 2010 | 53.59 | 54.00 | 53.24 | 53.87 | 2,581,647 | +0.47(+0.88%) |
Aug 06, 2010 | 53.40 | 54.23 | 52.62 | 53.40 | 3,393,878 | -1.19(-2.18%) |
Aug 05, 2010 | 53.99 | 54.64 | 53.77 | 54.59 | 2,560,333 | +0.28(+0.52%) |
Aug 04, 2010 | 53.99 | 54.35 | 53.73 | 54.31 | 15,016 | +0.59(+1.10%) |
Aug 03, 2010 | 53.62 | 54.10 | 52.92 | 53.72 | 9,452 | -0.16(-0.30%) |
Aug 02, 2010 | 53.77 | 53.95 | 52.97 | 53.88 | 2,499,772 | +1.16(+2.20%) |
Jul 30, 2010 | 52.72 | 52.93 | 51.58 | 52.72 | 3,110,766 | +0.22(+0.42%) |
Jul 29, 2010 | 53.04 | 53.43 | 52.00 | 52.50 | 1,811 | -0.49(-0.92%) |
Jul 28, 2010 | 52.99 | 53.02 | 52.15 | 52.99 | 311 | +0.00(+0.00%) |
Jul 27, 2010 | 52.99 | 54.34 | 52.85 | 52.99 | 29,096 | -0.87(-1.62%) |
Jul 26, 2010 | 52.76 | 54.24 | 52.44 | 53.86 | 4,281,283 | +1.21(+2.30%) |
Jul 23, 2010 | 51.81 | 52.99 | 51.79 | 52.65 | 5,693,258 | +0.93(+1.80%) |
Jul 22, 2010 | 50.83 | 52.31 | 50.83 | 51.72 | 9,807 | +1.70(+3.40%) |
Jul 21, 2010 | 51.00 | 51.00 | 49.52 | 50.02 | 3,746,406 | -0.59(-1.17%) |
Jul 20, 2010 | 50.61 | 50.77 | 49.00 | 50.61 | 5,007,995 | +0.82(+1.65%) |
Jul 19, 2010 | 50.47 | 50.55 | 49.34 | 49.79 | 4,672,034 | -0.33(-0.66%) |
Jul 16, 2010 | 50.12 | 51.80 | 49.61 | 50.12 | 8,173,937 | -1.45(-2.81%) |
Jul 15, 2010 | 52.01 | 52.14 | 50.96 | 51.57 | 5,885,785 | -0.37(-0.71%) |
Jul 14, 2010 | 51.44 | 52.60 | 51.00 | 51.94 | 24,624 | +0.22(+0.43%) |
Jul 13, 2010 | 52.78 | 53.90 | 50.80 | 51.72 | 18,025 | -0.74(-1.41%) |
Jul 12, 2010 | 51.90 | 52.62 | 51.47 | 52.46 | 7,320,950 | +0.70(+1.35%) |
Jul 09, 2010 | 51.76 | 52.12 | 50.96 | 51.76 | 6,270,857 | +1.00(+1.97%) |
Jul 08, 2010 | 49.68 | 50.87 | 49.53 | 50.76 | 47,562 | +1.45(+2.94%) |
Jul 07, 2010 | 47.70 | 49.47 | 47.59 | 49.31 | 5,942,192 | +1.83(+3.85%) |
Jul 06, 2010 | 48.79 | 49.07 | 47.00 | 47.48 | 28,781 | -0.22(-0.46%) |
Jul 02, 2010 | 47.70 | 49.45 | 47.46 | 47.70 | 6,057,410 | -1.43(-2.91%) |