Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 55.71 | 55.91 | 54.73 | 55.28 | 170,326 | +0.03(+0.05%) |
Sep 29, 2010 | 54.67 | 55.50 | 54.56 | 55.25 | 209,684 | +0.50(+0.92%) |
Sep 28, 2010 | 54.46 | 54.87 | 53.85 | 54.75 | 119,322 | +0.46(+0.84%) |
Sep 27, 2010 | 54.60 | 54.78 | 54.29 | 54.30 | 100,128 | -0.17(-0.32%) |
Sep 24, 2010 | 53.90 | 54.67 | 53.74 | 54.47 | 126,087 | +1.13(+2.11%) |
Sep 23, 2010 | 53.31 | 53.79 | 53.10 | 53.34 | 113,703 | -0.37(-0.68%) |
Sep 22, 2010 | 54.04 | 54.56 | 53.67 | 53.71 | 161,397 | -0.34(-0.63%) |
Sep 21, 2010 | 54.11 | 54.37 | 53.69 | 54.05 | 211,536 | -0.06(-0.11%) |
Sep 20, 2010 | 53.45 | 54.26 | 53.11 | 54.11 | 123,455 | +0.94(+1.76%) |
Sep 17, 2010 | 53.18 | 53.63 | 53.02 | 53.18 | 254,660 | -0.43(-0.80%) |
Sep 15, 2010 | 53.30 | 53.61 | 53.01 | 53.60 | 118,418 | -0.06(-0.11%) |
Sep 14, 2010 | 53.60 | 54.06 | 53.46 | 53.66 | 135,272 | -0.09(-0.17%) |
Sep 13, 2010 | 53.87 | 53.95 | 53.49 | 53.76 | 102,744 | +0.35(+0.66%) |
Sep 10, 2010 | 53.07 | 53.50 | 53.07 | 53.40 | 74,524 | +0.60(+1.14%) |
Sep 09, 2010 | 53.39 | 53.45 | 52.68 | 52.80 | 59,738 | +0.11(+0.22%) |
Sep 08, 2010 | 52.33 | 52.94 | 52.33 | 52.69 | 116,207 | +0.39(+0.75%) |
Sep 07, 2010 | 52.78 | 52.79 | 52.18 | 52.29 | 78,507 | -0.78(-1.47%) |
Sep 03, 2010 | 52.98 | 53.31 | 52.69 | 53.08 | 82,376 | +0.51(+0.98%) |
Sep 02, 2010 | 52.25 | 52.57 | 51.92 | 52.56 | 68,169 | +0.45(+0.86%) |
Sep 01, 2010 | 50.96 | 52.21 | 50.96 | 52.11 | 140,495 | +2.10(+4.21%) |
Aug 31, 2010 | 50.20 | 50.61 | 49.93 | 50.01 | 80,101 | -0.49(-0.98%) |
Aug 30, 2010 | 50.90 | 51.14 | 50.50 | 50.50 | 71,412 | -0.60(-1.18%) |
Aug 27, 2010 | 51.10 | 51.14 | 49.35 | 51.10 | 124,694 | +1.38(+2.77%) |
Aug 26, 2010 | 50.40 | 50.59 | 49.52 | 49.73 | 170,779 | -0.44(-0.88%) |
Aug 25, 2010 | 49.95 | 50.30 | 49.37 | 50.17 | 275,350 | -0.11(-0.21%) |
Aug 24, 2010 | 50.26 | 50.90 | 50.05 | 50.28 | 256,776 | -0.73(-1.43%) |
Aug 23, 2010 | 51.04 | 51.50 | 50.99 | 51.00 | 101,993 | +0.05(+0.09%) |
Aug 20, 2010 | 51.42 | 51.42 | 50.57 | 50.96 | 88,901 | -0.65(-1.27%) |
Aug 19, 2010 | 52.17 | 52.34 | 51.36 | 51.61 | 104,769 | -0.85(-1.62%) |
Aug 18, 2010 | 52.85 | 52.85 | 52.09 | 52.46 | 99,622 | -0.52(-0.98%) |
Aug 17, 2010 | 52.56 | 53.24 | 52.39 | 52.98 | 85,233 | +0.93(+1.78%) |
Aug 16, 2010 | 51.83 | 52.21 | 51.51 | 52.05 | 123,938 | -0.03(-0.06%) |
Aug 13, 2010 | 52.09 | 52.57 | 51.96 | 52.09 | 64,968 | -0.12(-0.23%) |
Aug 12, 2010 | 51.87 | 52.61 | 51.62 | 52.21 | 90,761 | -0.28(-0.53%) |
Aug 11, 2010 | 53.24 | 53.24 | 52.36 | 52.49 | 166,340 | -1.62(-2.99%) |
Aug 10, 2010 | 54.06 | 54.39 | 53.63 | 54.10 | 922,611 | -0.52(-0.95%) |
Aug 09, 2010 | 54.66 | 54.77 | 54.34 | 54.63 | 93,977 | +0.27(+0.49%) |
Aug 06, 2010 | 54.36 | 54.67 | 53.72 | 54.36 | 103,253 | -0.59(-1.08%) |
Aug 05, 2010 | 54.59 | 54.95 | 54.30 | 54.95 | 76,337 | +0.02(+0.03%) |
Aug 04, 2010 | 54.53 | 54.99 | 54.36 | 54.93 | 111,405 | +0.47(+0.86%) |
Aug 03, 2010 | 54.11 | 54.74 | 53.92 | 54.47 | 161,258 | +0.09(+0.17%) |
Aug 02, 2010 | 53.67 | 54.53 | 53.47 | 54.37 | 204,958 | +1.79(+3.41%) |
Jul 30, 2010 | 52.58 | 52.79 | 51.99 | 52.58 | 82,072 | -0.12(-0.23%) |
Jul 29, 2010 | 53.22 | 53.46 | 52.12 | 52.70 | 64,402 | +0.05(+0.10%) |
Jul 28, 2010 | 52.65 | 52.96 | 52.41 | 52.65 | 65,202 | -0.14(-0.27%) |
Jul 27, 2010 | 53.36 | 53.36 | 52.39 | 52.79 | 78,897 | -0.25(-0.48%) |
Jul 26, 2010 | 52.43 | 53.04 | 52.40 | 53.04 | 118,521 | +0.58(+1.11%) |
Jul 23, 2010 | 52.05 | 52.46 | 51.51 | 52.46 | 131,997 | +0.24(+0.46%) |
Jul 22, 2010 | 51.79 | 52.58 | 51.71 | 52.22 | 82,183 | +1.16(+2.26%) |
Jul 21, 2010 | 52.15 | 52.15 | 50.66 | 51.06 | 122,773 | -0.71(-1.37%) |
Jul 20, 2010 | 50.12 | 51.87 | 50.05 | 51.77 | 72,967 | +1.06(+2.08%) |
Jul 19, 2010 | 50.69 | 51.02 | 50.22 | 50.72 | 96,601 | +0.39(+0.77%) |
Jul 16, 2010 | 50.33 | 51.53 | 50.18 | 50.33 | 82,129 | -1.45(-2.80%) |
Jul 15, 2010 | 51.69 | 51.92 | 50.88 | 51.78 | 100,387 | +0.05(+0.10%) |
Jul 14, 2010 | 51.67 | 52.05 | 51.28 | 51.73 | 85,273 | -0.15(-0.28%) |
Jul 13, 2010 | 52.05 | 52.12 | 51.58 | 51.87 | 169,254 | +0.65(+1.27%) |
Jul 12, 2010 | 51.13 | 51.59 | 50.75 | 51.22 | 78,437 | -0.19(-0.36%) |
Jul 09, 2010 | 51.41 | 51.43 | 50.88 | 51.41 | 423,503 | +0.29(+0.58%) |
Jul 08, 2010 | 51.08 | 51.18 | 50.25 | 51.12 | 225,441 | +0.65(+1.28%) |
Jul 07, 2010 | 48.84 | 50.47 | 48.84 | 50.47 | 116,394 | +1.75(+3.60%) |
Jul 06, 2010 | 49.11 | 49.60 | 48.24 | 48.72 | 125,422 | +0.39(+0.81%) |
Jul 02, 2010 | 48.32 | 48.95 | 47.90 | 48.32 | 221,593 | -0.15(-0.32%) |