Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 64.54 | 66.17 | 63.90 | 64.55 | 4,198 | -0.51(-0.79%) |
Sep 29, 2010 | 64.68 | 65.48 | 64.38 | 65.06 | 2,690,383 | +0.24(+0.37%) |
Sep 28, 2010 | 64.17 | 64.96 | 62.88 | 64.81 | 280 | +0.97(+1.52%) |
Sep 27, 2010 | 64.74 | 64.74 | 63.66 | 63.84 | 2,569,920 | -0.90(-1.39%) |
Sep 24, 2010 | 64.13 | 65.91 | 64.13 | 64.74 | 4,610,989 | +1.82(+2.89%) |
Sep 23, 2010 | 62.93 | 63.86 | 61.81 | 62.93 | 232 | -0.06(-0.09%) |
Sep 22, 2010 | 63.50 | 64.13 | 62.47 | 62.98 | 3,156,230 | -0.53(-0.83%) |
Sep 21, 2010 | 63.13 | 64.46 | 62.60 | 63.51 | 4,816,789 | +0.84(+1.34%) |
Sep 20, 2010 | 61.18 | 63.01 | 60.80 | 62.67 | 3,756,198 | +2.00(+3.30%) |
Sep 17, 2010 | 60.67 | 60.97 | 59.16 | 60.67 | 3,854,365 | +1.30(+2.18%) |
Sep 15, 2010 | 59.96 | 60.20 | 58.64 | 59.37 | 4,353,253 | -1.21(-2.00%) |
Sep 14, 2010 | 59.98 | 60.98 | 59.61 | 60.58 | 2,447,417 | +0.15(+0.25%) |
Sep 13, 2010 | 60.05 | 60.52 | 59.38 | 60.43 | 3,512,129 | +2.06(+3.53%) |
Sep 10, 2010 | 58.34 | 59.01 | 57.89 | 58.37 | 2,434,770 | +0.34(+0.59%) |
Sep 09, 2010 | 59.38 | 59.49 | 57.61 | 58.03 | 2,116,776 | -0.37(-0.63%) |
Sep 08, 2010 | 57.72 | 58.73 | 57.25 | 58.40 | 2,687,735 | +0.77(+1.34%) |
Sep 07, 2010 | 58.74 | 58.96 | 57.54 | 57.63 | 300 | -1.62(-2.74%) |
Sep 03, 2010 | 59.08 | 60.35 | 58.54 | 59.26 | 4,286,982 | +0.97(+1.66%) |
Sep 02, 2010 | 56.82 | 58.32 | 56.36 | 58.29 | 4,659,867 | +1.37(+2.40%) |
Sep 01, 2010 | 54.92 | 57.87 | 54.87 | 56.92 | 7,129,359 | +3.83(+7.22%) |
Aug 31, 2010 | 53.08 | 53.61 | 51.67 | 53.09 | 16,700 | +0.47(+0.89%) |
Aug 30, 2010 | 53.67 | 54.15 | 52.49 | 52.61 | 3,015,090 | -1.67(-3.08%) |
Aug 27, 2010 | 54.29 | 54.51 | 51.28 | 54.29 | 4,467,497 | +1.53(+2.90%) |
Aug 26, 2010 | 52.76 | 53.88 | 51.65 | 52.76 | 140 | +0.40(+0.76%) |
Aug 25, 2010 | 52.59 | 52.94 | 50.95 | 52.36 | 5,837,145 | -0.92(-1.73%) |
Aug 24, 2010 | 53.44 | 54.33 | 52.56 | 53.28 | 515 | -1.23(-2.26%) |
Aug 23, 2010 | 57.14 | 57.14 | 54.18 | 54.51 | 4,679,096 | -2.14(-3.79%) |
Aug 20, 2010 | 58.48 | 58.54 | 56.04 | 56.66 | 3,977,353 | -1.23(-2.13%) |
Aug 19, 2010 | 57.89 | 58.92 | 57.28 | 57.89 | 515 | -0.23(-0.40%) |
Aug 18, 2010 | 57.25 | 58.36 | 56.37 | 58.12 | 140 | +0.90(+1.56%) |
Aug 17, 2010 | 56.01 | 57.70 | 55.89 | 57.23 | 3,445,094 | +1.99(+3.60%) |
Aug 16, 2010 | 54.73 | 55.70 | 53.98 | 55.24 | 2,124,362 | +0.01(+0.03%) |
Aug 13, 2010 | 55.22 | 55.70 | 54.70 | 55.22 | 2,893,848 | -0.16(-0.28%) |
Aug 12, 2010 | 53.63 | 55.77 | 53.27 | 55.38 | 6,668,636 | +0.26(+0.46%) |
Aug 11, 2010 | 56.30 | 56.91 | 54.81 | 55.12 | 301 | -2.75(-4.75%) |
Aug 10, 2010 | 56.82 | 58.16 | 56.51 | 57.87 | 140 | +0.26(+0.44%) |
Aug 09, 2010 | 58.27 | 58.57 | 57.36 | 57.62 | 2,646,477 | -0.01(-0.01%) |
Aug 06, 2010 | 57.62 | 58.39 | 56.57 | 57.62 | 3,579,303 | -0.36(-0.62%) |
Aug 05, 2010 | 57.57 | 58.23 | 56.93 | 57.99 | 140 | +0.11(+0.18%) |
Aug 04, 2010 | 57.19 | 57.99 | 56.44 | 57.88 | 4,063,891 | +1.03(+1.81%) |
Aug 03, 2010 | 57.67 | 58.15 | 56.44 | 56.85 | 140 | -0.97(-1.68%) |
Aug 02, 2010 | 57.87 | 58.33 | 57.38 | 57.82 | 3,362,234 | +1.28(+2.26%) |
Jul 30, 2010 | 56.54 | 56.92 | 54.70 | 56.54 | 3,633,649 | +0.33(+0.59%) |
Jul 29, 2010 | 57.48 | 57.60 | 55.59 | 56.21 | 3,378,946 | -0.21(-0.37%) |
Jul 28, 2010 | 56.42 | 57.10 | 56.12 | 56.42 | 225 | +0.00(+0.00%) |
Jul 27, 2010 | 56.42 | 58.48 | 55.84 | 56.42 | 1,709 | +1.12(+2.03%) |
Jul 26, 2010 | 54.62 | 55.71 | 54.48 | 55.29 | 4,107,244 | +0.62(+1.14%) |
Jul 23, 2010 | 53.63 | 55.39 | 52.99 | 54.67 | 4,348,608 | +0.76(+1.41%) |
Jul 22, 2010 | 53.42 | 54.24 | 52.99 | 53.91 | 3,834,779 | +1.95(+3.76%) |
Jul 21, 2010 | 52.20 | 53.44 | 51.69 | 51.96 | 4,563,254 | +0.43(+0.84%) |
Jul 20, 2010 | 51.52 | 51.66 | 48.88 | 51.52 | 3,450,100 | +1.34(+2.66%) |
Jul 19, 2010 | 50.02 | 50.44 | 48.67 | 50.19 | 2,709,325 | +0.82(+1.67%) |
Jul 16, 2010 | 49.36 | 51.52 | 49.26 | 49.36 | 5,103,924 | -2.12(-4.12%) |
Jul 15, 2010 | 53.23 | 53.23 | 51.17 | 51.49 | 6,423,961 | -1.53(-2.88%) |
Jul 14, 2010 | 52.19 | 53.54 | 51.78 | 53.01 | 5,706,218 | +0.65(+1.23%) |
Jul 13, 2010 | 51.39 | 52.73 | 51.11 | 52.37 | 4,223 | +2.18(+4.34%) |
Jul 12, 2010 | 50.61 | 50.93 | 49.63 | 50.19 | 4,442,861 | -0.62(-1.22%) |
Jul 09, 2010 | 50.81 | 50.88 | 48.56 | 50.81 | 4,788,182 | +1.84(+3.76%) |
Jul 08, 2010 | 48.50 | 49.15 | 47.72 | 48.97 | 5,543,841 | +1.09(+2.27%) |
Jul 07, 2010 | 45.24 | 48.01 | 45.16 | 47.88 | 6,141,903 | +2.73(+6.04%) |
Jul 06, 2010 | 46.78 | 47.09 | 44.78 | 45.15 | 888 | -0.48(-1.04%) |
Jul 02, 2010 | 45.63 | 46.64 | 45.25 | 45.63 | 5,303,442 | -0.41(-0.89%) |