Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 54.95 | 55.20 | 54.38 | 54.92 | 3,787,191 | +0.12(+0.22%) |
Sep 29, 2010 | 53.91 | 54.80 | 53.87 | 54.80 | 3,513,632 | +0.66(+1.22%) |
Sep 28, 2010 | 53.52 | 54.20 | 53.51 | 54.14 | 2,299,901 | +0.58(+1.08%) |
Sep 27, 2010 | 53.87 | 54.08 | 53.52 | 53.56 | 3,292,261 | -0.29(-0.54%) |
Sep 24, 2010 | 53.80 | 53.98 | 53.56 | 53.85 | 1,604,284 | +0.23(+0.43%) |
Sep 23, 2010 | 52.95 | 53.84 | 52.80 | 53.62 | 2,252,510 | +0.42(+0.79%) |
Sep 22, 2010 | 53.05 | 53.36 | 52.90 | 53.20 | 2,553,033 | +0.19(+0.36%) |
Sep 21, 2010 | 53.65 | 53.68 | 52.95 | 53.01 | 2,675,710 | -0.45(-0.84%) |
Sep 20, 2010 | 53.52 | 53.75 | 53.26 | 53.46 | 2,225,449 | -0.18(-0.34%) |
Sep 17, 2010 | 53.51 | 53.64 | 53.12 | 53.64 | 6,596,673 | -0.11(-0.20%) |
Sep 15, 2010 | 53.38 | 53.75 | 52.70 | 53.75 | 4,121,751 | +0.17(+0.32%) |
Sep 14, 2010 | 53.69 | 54.10 | 53.38 | 53.58 | 1,992,270 | -0.11(-0.20%) |
Sep 13, 2010 | 53.00 | 53.78 | 52.96 | 53.69 | 1,858,267 | +1.02(+1.94%) |
Sep 10, 2010 | 52.87 | 52.87 | 52.37 | 52.67 | 1,904,656 | -0.10(-0.19%) |
Sep 09, 2010 | 52.65 | 52.85 | 52.30 | 52.77 | 2,320,820 | +0.61(+1.17%) |
Sep 08, 2010 | 52.52 | 52.80 | 52.15 | 52.16 | 1,996,264 | -0.28(-0.53%) |
Sep 07, 2010 | 52.70 | 52.73 | 51.97 | 52.44 | 1,777,476 | -0.50(-0.94%) |
Sep 03, 2010 | 52.46 | 52.95 | 52.25 | 52.94 | 2,574,637 | +0.73(+1.40%) |
Sep 02, 2010 | 51.52 | 52.34 | 51.41 | 52.21 | 2,343,363 | +0.96(+1.87%) |
Sep 01, 2010 | 51.50 | 51.87 | 51.21 | 51.25 | 2,300,246 | +0.00(+0.00%) |
Aug 31, 2010 | 52.08 | 52.13 | 51.03 | 51.25 | 3,319,547 | -0.65(-1.25%) |
Aug 30, 2010 | 51.80 | 52.48 | 51.80 | 51.90 | 2,101,137 | -0.13(-0.25%) |
Aug 27, 2010 | 50.74 | 52.04 | 50.41 | 52.03 | 2,665,466 | +1.52(+3.01%) |
Aug 26, 2010 | 50.30 | 50.98 | 50.26 | 50.51 | 3,460,162 | +0.07(+0.14%) |
Aug 25, 2010 | 49.50 | 50.44 | 49.33 | 50.44 | 2,958,746 | +0.83(+1.67%) |
Aug 24, 2010 | 50.40 | 50.40 | 49.51 | 49.61 | 2,564,661 | -1.42(-2.78%) |
Aug 23, 2010 | 50.77 | 51.26 | 50.64 | 51.03 | 1,803,797 | +0.18(+0.35%) |
Aug 20, 2010 | 50.50 | 51.14 | 49.95 | 50.85 | 2,320,588 | +0.25(+0.49%) |
Aug 19, 2010 | 51.01 | 51.21 | 50.27 | 50.60 | 2,753,502 | -0.49(-0.96%) |
Aug 18, 2010 | 50.63 | 51.31 | 50.18 | 51.09 | 3,001,949 | +0.59(+1.17%) |
Aug 17, 2010 | 50.22 | 50.75 | 49.75 | 50.50 | 2,286,058 | +0.58(+1.16%) |
Aug 16, 2010 | 49.66 | 50.18 | 49.33 | 49.92 | 1,223,425 | +0.18(+0.36%) |
Aug 13, 2010 | 49.12 | 50.01 | 49.05 | 49.74 | 2,152,623 | +0.49(+0.99%) |
Aug 12, 2010 | 49.45 | 49.52 | 49.00 | 49.25 | 2,017,762 | -0.56(-1.12%) |
Aug 11, 2010 | 50.40 | 50.40 | 49.56 | 49.81 | 2,664,740 | -1.05(-2.06%) |
Aug 10, 2010 | 50.75 | 51.26 | 50.46 | 50.86 | 3,166,377 | -0.18(-0.35%) |
Aug 09, 2010 | 51.10 | 51.29 | 50.75 | 51.04 | 2,092,891 | +0.16(+0.31%) |
Aug 06, 2010 | 50.75 | 50.90 | 50.17 | 50.88 | 2,237,932 | +0.09(+0.18%) |
Aug 05, 2010 | 51.52 | 51.73 | 50.66 | 50.79 | 3,569,824 | -0.80(-1.55%) |
Aug 04, 2010 | 51.74 | 51.79 | 51.08 | 51.59 | 1,842,021 | +0.15(+0.29%) |
Aug 03, 2010 | 52.10 | 52.39 | 51.32 | 51.44 | 2,489,227 | -0.15(-0.29%) |
Jul 30, 2010 | 51.30 | 52.05 | 51.05 | 51.59 | 1,551,260 | -0.18(-0.35%) |
Jul 29, 2010 | 51.70 | 52.20 | 51.37 | 51.77 | 2,118,904 | +0.27(+0.52%) |
Jul 28, 2010 | 51.19 | 51.68 | 51.19 | 51.50 | 1,988,733 | +0.31(+0.61%) |
Jul 27, 2010 | 50.77 | 51.24 | 50.60 | 51.19 | 3,192,491 | +0.82(+1.63%) |
Jul 26, 2010 | 50.25 | 50.64 | 50.00 | 50.37 | 1,559,469 | +0.25(+0.50%) |
Jul 23, 2010 | 50.35 | 50.38 | 49.77 | 50.12 | 1,942,422 | -0.06(-0.12%) |
Jul 22, 2010 | 50.40 | 50.60 | 49.97 | 50.18 | 2,685,098 | +0.17(+0.34%) |
Jul 21, 2010 | 51.30 | 51.30 | 49.72 | 50.01 | 2,684,805 | -1.07(-2.09%) |
Jul 20, 2010 | 50.50 | 51.20 | 50.24 | 51.08 | 1,704,499 | +0.08(+0.16%) |
Jul 19, 2010 | 51.65 | 51.97 | 50.60 | 51.00 | 2,207,007 | -0.71(-1.37%) |
Jul 16, 2010 | 52.06 | 52.18 | 51.18 | 51.71 | 2,548,394 | -0.73(-1.39%) |
Jul 15, 2010 | 51.98 | 52.44 | 51.31 | 52.44 | 2,673,450 | +0.54(+1.04%) |
Jul 14, 2010 | 51.82 | 52.30 | 51.64 | 51.90 | 2,432,843 | -0.10(-0.19%) |
Jul 13, 2010 | 50.95 | 52.00 | 50.80 | 52.00 | 3,780,541 | +1.40(+2.77%) |
Jul 12, 2010 | 50.54 | 50.84 | 50.34 | 50.60 | 1,528,599 | +0.06(+0.12%) |
Jul 09, 2010 | 49.63 | 50.55 | 49.60 | 50.54 | 2,673,313 | +0.84(+1.69%) |
Jul 08, 2010 | 49.75 | 49.85 | 49.04 | 49.70 | 2,530,384 | +0.40(+0.81%) |
Jul 07, 2010 | 49.12 | 49.48 | 48.71 | 49.30 | 2,549,588 | +0.18(+0.37%) |
Jul 06, 2010 | 48.20 | 49.12 | 48.16 | 49.12 | 2,137,732 | +0.77(+1.59%) |