Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 64.20 | 64.65 | 62.84 | 63.30 | 82,045 | +0.15(+0.24%) |
Sep 29, 2010 | 63.26 | 63.46 | 62.74 | 63.15 | 87,387 | +0.35(+0.56%) |
Sep 28, 2010 | 62.45 | 62.91 | 61.54 | 62.80 | 217,898 | +0.34(+0.54%) |
Sep 27, 2010 | 62.55 | 62.77 | 62.22 | 62.46 | 87,719 | +0.21(+0.34%) |
Sep 24, 2010 | 61.25 | 62.26 | 61.15 | 62.25 | 107,587 | +3.65(+6.23%) |
Sep 23, 2010 | 58.75 | 59.26 | 58.35 | 58.60 | 55,898 | -1.59(-2.64%) |
Sep 22, 2010 | 60.03 | 60.58 | 59.67 | 60.19 | 67,082 | +0.01(+0.02%) |
Sep 21, 2010 | 59.95 | 60.59 | 59.60 | 60.18 | 242,398 | +0.53(+0.89%) |
Sep 20, 2010 | 58.70 | 59.69 | 58.65 | 59.65 | 137,642 | +1.90(+3.29%) |
Sep 17, 2010 | 57.70 | 58.00 | 57.00 | 57.75 | 46,711 | +0.32(+0.56%) |
Sep 15, 2010 | 57.25 | 57.75 | 57.07 | 57.43 | 287,899 | +0.23(+0.40%) |
Sep 14, 2010 | 56.50 | 57.53 | 56.38 | 57.20 | 122,142 | +1.14(+2.03%) |
Sep 13, 2010 | 56.20 | 56.63 | 55.78 | 56.06 | 120,982 | +0.16(+0.29%) |
Sep 10, 2010 | 55.55 | 55.94 | 55.45 | 55.90 | 160,403 | +1.30(+2.38%) |
Sep 09, 2010 | 54.85 | 54.95 | 54.25 | 54.60 | 115,169 | +1.34(+2.52%) |
Sep 08, 2010 | 53.00 | 53.64 | 53.00 | 53.26 | 54,867 | +1.07(+2.05%) |
Sep 07, 2010 | 52.50 | 52.70 | 52.08 | 52.19 | 92,975 | -1.73(-3.21%) |
Sep 03, 2010 | 54.00 | 54.33 | 53.44 | 53.92 | 46,632 | +1.12(+2.12%) |
Sep 02, 2010 | 52.75 | 53.00 | 52.00 | 52.80 | 55,964 | +1.21(+2.35%) |
Sep 01, 2010 | 50.53 | 51.90 | 50.38 | 51.59 | 92,014 | +3.39(+7.03%) |
Aug 31, 2010 | 47.65 | 48.80 | 47.65 | 48.20 | 106,406 | +0.37(+0.77%) |
Aug 30, 2010 | 48.15 | 48.47 | 47.80 | 47.83 | 133,005 | -1.12(-2.29%) |
Aug 27, 2010 | 48.55 | 49.00 | 47.69 | 48.95 | 203,013 | +0.89(+1.85%) |
Aug 26, 2010 | 48.55 | 48.94 | 47.75 | 48.06 | 419,354 | -0.54(-1.11%) |
Aug 25, 2010 | 48.40 | 48.75 | 47.85 | 48.60 | 190,876 | -0.38(-0.78%) |
Aug 24, 2010 | 48.75 | 49.20 | 48.19 | 48.98 | 72,662 | -0.61(-1.23%) |
Aug 23, 2010 | 49.81 | 50.19 | 49.37 | 49.59 | 64,407 | -0.31(-0.62%) |
Aug 20, 2010 | 50.15 | 50.19 | 49.55 | 49.90 | 56,258 | -1.01(-1.98%) |
Aug 19, 2010 | 52.28 | 52.40 | 50.75 | 50.91 | 43,053 | -1.36(-2.60%) |
Aug 18, 2010 | 52.90 | 52.90 | 52.16 | 52.27 | 92,602 | -0.33(-0.63%) |
Aug 17, 2010 | 52.62 | 52.90 | 52.20 | 52.60 | 455,525 | +1.40(+2.73%) |
Aug 16, 2010 | 50.90 | 51.60 | 50.66 | 51.20 | 257,229 | +1.21(+2.42%) |
Aug 13, 2010 | 50.14 | 50.31 | 49.78 | 49.99 | 73,942 | -0.26(-0.52%) |
Aug 12, 2010 | 49.75 | 50.45 | 49.58 | 50.25 | 919,878 | -1.35(-2.62%) |
Aug 11, 2010 | 52.10 | 52.10 | 51.57 | 51.60 | 65,779 | -3.29(-5.99%) |
Aug 10, 2010 | 53.75 | 55.13 | 53.52 | 54.89 | 207,910 | -0.60(-1.08%) |
Aug 09, 2010 | 55.28 | 55.63 | 55.07 | 55.49 | 70,103 | +0.59(+1.07%) |
Aug 06, 2010 | 54.80 | 55.74 | 54.35 | 54.90 | 85,072 | -0.80(-1.44%) |
Aug 05, 2010 | 55.27 | 55.85 | 55.21 | 55.70 | 124,472 | +0.65(+1.18%) |
Aug 04, 2010 | 55.10 | 55.43 | 54.73 | 55.05 | 46,494 | -0.29(-0.52%) |
Aug 03, 2010 | 55.24 | 55.65 | 55.08 | 55.34 | 65,672 | +0.64(+1.17%) |
Aug 02, 2010 | 53.80 | 54.77 | 53.79 | 54.70 | 47,273 | +0.65(+1.20%) |
Jul 30, 2010 | 53.47 | 54.24 | 53.20 | 54.05 | 136,510 | +0.05(+0.09%) |
Jul 29, 2010 | 54.69 | 55.05 | 53.60 | 54.00 | 79,925 | +0.60(+1.12%) |
Jul 28, 2010 | 53.75 | 54.16 | 53.11 | 53.40 | 160,217 | -0.57(-1.06%) |
Jul 27, 2010 | 54.53 | 54.58 | 52.95 | 53.97 | 173,120 | -2.13(-3.80%) |
Jul 26, 2010 | 55.12 | 56.20 | 54.88 | 56.10 | 63,573 | +1.05(+1.91%) |
Jul 23, 2010 | 54.47 | 55.05 | 54.02 | 55.05 | 78,137 | +0.55(+1.01%) |
Jul 22, 2010 | 54.06 | 54.81 | 54.05 | 54.50 | 127,429 | +2.53(+4.87%) |
Jul 21, 2010 | 53.15 | 53.20 | 51.53 | 51.97 | 173,975 | -2.11(-3.90%) |
Jul 20, 2010 | 53.20 | 54.34 | 53.20 | 54.08 | 137,951 | -1.34(-2.42%) |
Jul 19, 2010 | 55.60 | 55.93 | 55.00 | 55.42 | 172,713 | -0.05(-0.09%) |
Jul 16, 2010 | 56.70 | 56.89 | 55.45 | 55.47 | 239,234 | -0.86(-1.53%) |
Jul 15, 2010 | 56.19 | 56.50 | 55.11 | 56.33 | 164,939 | +0.84(+1.51%) |
Jul 14, 2010 | 54.75 | 55.70 | 54.75 | 55.49 | 125,543 | -0.16(-0.29%) |
Jul 13, 2010 | 54.88 | 55.85 | 54.88 | 55.65 | 391,643 | +2.85(+5.40%) |
Jul 12, 2010 | 52.40 | 52.80 | 52.01 | 52.80 | 250,480 | -0.30(-0.56%) |
Jul 09, 2010 | 52.35 | 53.10 | 52.35 | 53.10 | 91,419 | -0.05(-0.09%) |
Jul 08, 2010 | 53.15 | 53.20 | 52.28 | 53.15 | 272,702 | -0.35(-0.65%) |
Jul 07, 2010 | 52.15 | 53.51 | 52.07 | 53.50 | 276,839 | +1.75(+3.38%) |
Jul 06, 2010 | 52.45 | 52.94 | 51.30 | 51.75 | 346,872 | +0.98(+1.93%) |
Jul 02, 2010 | 51.37 | 51.66 | 50.30 | 50.77 | 105,533 | -0.38(-0.74%) |