Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 53.18 | 54.14 | 53.05 | 53.18 | 16,709 | -0.02(-0.04%) |
Sep 29, 2010 | 53.75 | 53.99 | 53.19 | 53.20 | 553 | -0.80(-1.47%) |
Sep 28, 2010 | 53.72 | 54.09 | 53.30 | 53.99 | 947,930 | +0.30(+0.56%) |
Sep 27, 2010 | 54.35 | 54.66 | 53.70 | 53.70 | 741,504 | -0.71(-1.31%) |
Sep 24, 2010 | 53.80 | 54.54 | 53.60 | 54.41 | 492,148 | +1.19(+2.24%) |
Sep 23, 2010 | 53.26 | 53.80 | 53.03 | 53.22 | 450,803 | -0.47(-0.88%) |
Sep 22, 2010 | 53.83 | 54.27 | 53.34 | 53.69 | 685,825 | -0.31(-0.57%) |
Sep 21, 2010 | 54.09 | 54.23 | 53.63 | 53.99 | 702,831 | -0.24(-0.45%) |
Sep 20, 2010 | 54.15 | 54.27 | 53.83 | 54.24 | 637,472 | +0.05(+0.08%) |
Sep 17, 2010 | 54.19 | 54.22 | 53.72 | 54.19 | 960,818 | +0.23(+0.42%) |
Sep 15, 2010 | 53.98 | 54.07 | 53.52 | 53.97 | 511,817 | -0.09(-0.17%) |
Sep 14, 2010 | 53.92 | 54.22 | 53.69 | 54.06 | 454,839 | +0.14(+0.25%) |
Sep 13, 2010 | 54.07 | 54.08 | 53.70 | 53.92 | 515,280 | +0.24(+0.45%) |
Sep 10, 2010 | 53.23 | 53.89 | 53.14 | 53.68 | 544,401 | +0.47(+0.88%) |
Sep 09, 2010 | 53.51 | 53.57 | 52.96 | 53.21 | 408,477 | +0.15(+0.29%) |
Sep 08, 2010 | 52.28 | 53.10 | 51.99 | 53.05 | 882,440 | +0.18(+0.34%) |
Sep 07, 2010 | 53.05 | 53.30 | 52.79 | 52.87 | 563,416 | -0.52(-0.96%) |
Sep 03, 2010 | 53.34 | 53.48 | 52.68 | 53.39 | 615,616 | +0.34(+0.65%) |
Sep 02, 2010 | 52.02 | 53.06 | 52.02 | 53.04 | 113 | +0.85(+1.63%) |
Sep 01, 2010 | 51.27 | 52.29 | 51.15 | 52.20 | 696,682 | +1.58(+3.12%) |
Aug 31, 2010 | 50.59 | 50.84 | 49.94 | 50.61 | 2,348 | +0.38(+0.76%) |
Aug 30, 2010 | 50.98 | 50.98 | 50.22 | 50.23 | 577,894 | -0.72(-1.42%) |
Aug 27, 2010 | 50.90 | 51.05 | 49.74 | 50.96 | 607,992 | +0.37(+0.73%) |
Aug 26, 2010 | 50.59 | 50.99 | 50.06 | 50.59 | 110 | +0.43(+0.86%) |
Aug 25, 2010 | 50.42 | 51.01 | 50.00 | 50.15 | 946,395 | -0.59(-1.16%) |
Aug 24, 2010 | 51.01 | 51.19 | 50.63 | 50.74 | 136 | -0.88(-1.70%) |
Aug 23, 2010 | 51.66 | 52.06 | 51.53 | 51.62 | 699,203 | +0.07(+0.14%) |
Aug 20, 2010 | 51.66 | 51.74 | 51.29 | 51.54 | 708,866 | -0.19(-0.37%) |
Aug 19, 2010 | 52.42 | 52.54 | 51.49 | 51.73 | 136 | -0.86(-1.63%) |
Aug 18, 2010 | 52.17 | 52.73 | 51.77 | 52.59 | 888,270 | +0.54(+1.04%) |
Aug 17, 2010 | 51.48 | 52.32 | 51.38 | 52.05 | 1,072,269 | +0.97(+1.91%) |
Aug 16, 2010 | 51.19 | 51.31 | 50.88 | 51.07 | 900,191 | -0.50(-0.96%) |
Aug 13, 2010 | 51.57 | 51.98 | 51.53 | 51.57 | 582,149 | -0.23(-0.45%) |
Aug 12, 2010 | 50.97 | 51.90 | 50.79 | 51.80 | 903,094 | +0.21(+0.40%) |
Aug 11, 2010 | 52.27 | 52.27 | 51.55 | 51.60 | 705,074 | -1.43(-2.70%) |
Aug 10, 2010 | 52.58 | 53.26 | 52.30 | 53.03 | 746,929 | +0.00(+0.00%) |
Aug 09, 2010 | 52.83 | 53.31 | 52.78 | 53.03 | 553,439 | +0.30(+0.56%) |
Aug 06, 2010 | 52.73 | 53.51 | 52.47 | 52.73 | 734,991 | -0.41(-0.78%) |
Aug 05, 2010 | 52.54 | 53.26 | 52.28 | 53.15 | 757,199 | +0.22(+0.41%) |
Aug 04, 2010 | 53.07 | 53.27 | 52.66 | 52.93 | 999,211 | -0.12(-0.22%) |
Aug 03, 2010 | 52.99 | 53.56 | 52.96 | 53.05 | 221 | -0.14(-0.25%) |
Aug 02, 2010 | 53.19 | 53.76 | 52.61 | 53.19 | 877,939 | +0.65(+1.24%) |
Jul 30, 2010 | 52.54 | 52.73 | 50.87 | 52.54 | 1,228,319 | +1.07(+2.09%) |
Jul 29, 2010 | 51.89 | 53.20 | 50.97 | 51.46 | 1,443,140 | -0.04(-0.07%) |
Jul 28, 2010 | 51.90 | 52.07 | 51.36 | 51.50 | 1,013,827 | -0.62(-1.19%) |
Jul 27, 2010 | 52.37 | 53.20 | 51.92 | 52.12 | 1,466,753 | -0.14(-0.26%) |
Jul 26, 2010 | 51.51 | 52.30 | 51.45 | 52.26 | 1,013,176 | +0.66(+1.28%) |
Jul 23, 2010 | 50.38 | 51.72 | 50.35 | 51.60 | 1,734,056 | +1.22(+2.42%) |
Jul 22, 2010 | 50.74 | 50.78 | 50.14 | 50.38 | 1,708,084 | +0.81(+1.64%) |
Jul 21, 2010 | 49.97 | 50.35 | 49.46 | 49.57 | 1,176,492 | -0.26(-0.52%) |
Jul 20, 2010 | 49.83 | 49.95 | 48.47 | 49.83 | 1,109,414 | +0.85(+1.73%) |
Jul 19, 2010 | 48.77 | 49.05 | 48.63 | 48.98 | 491,547 | +0.32(+0.65%) |
Jul 16, 2010 | 48.67 | 49.70 | 48.58 | 48.67 | 1,131,291 | -0.95(-1.91%) |
Jul 15, 2010 | 50.10 | 50.10 | 49.11 | 49.61 | 941,341 | -0.34(-0.69%) |
Jul 14, 2010 | 49.87 | 50.30 | 49.69 | 49.96 | 788,103 | +0.01(+0.02%) |
Jul 13, 2010 | 49.32 | 50.08 | 49.06 | 49.95 | 1,093,867 | +1.34(+2.77%) |
Jul 12, 2010 | 48.72 | 49.09 | 48.41 | 48.60 | 1,090,440 | -0.39(-0.79%) |
Jul 09, 2010 | 48.99 | 49.10 | 48.48 | 48.99 | 1,023,604 | +0.42(+0.87%) |
Jul 08, 2010 | 48.56 | 48.80 | 48.24 | 48.57 | 29,931 | +0.26(+0.54%) |
Jul 07, 2010 | 47.24 | 48.38 | 47.16 | 48.30 | 1,053,833 | +0.90(+1.90%) |
Jul 06, 2010 | 47.42 | 47.92 | 46.95 | 47.40 | 911,529 | +0.69(+1.47%) |
Jul 02, 2010 | 46.72 | 47.48 | 46.51 | 46.72 | 1,445,358 | -0.37(-0.79%) |