Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 53.03 | 54.02 | 51.43 | 53.03 | 1,723 | +0.14(+0.26%) |
Sep 29, 2010 | 51.58 | 53.58 | 51.30 | 52.89 | 152 | +1.18(+2.28%) |
Sep 28, 2010 | 51.01 | 51.93 | 49.98 | 51.71 | 3,867,816 | +0.81(+1.58%) |
Sep 27, 2010 | 52.05 | 52.05 | 50.80 | 50.91 | 2,657,195 | -0.94(-1.82%) |
Sep 24, 2010 | 50.65 | 52.19 | 50.47 | 51.85 | 3,219,874 | +2.15(+4.34%) |
Sep 23, 2010 | 49.36 | 51.16 | 49.17 | 49.69 | 3,120,181 | -0.47(-0.93%) |
Sep 22, 2010 | 51.15 | 52.26 | 50.13 | 50.16 | 3,947,550 | -1.24(-2.41%) |
Sep 21, 2010 | 52.73 | 53.45 | 51.12 | 51.40 | 839 | -0.92(-1.77%) |
Sep 20, 2010 | 49.11 | 52.42 | 48.98 | 52.32 | 5,463,062 | +3.53(+7.24%) |
Sep 17, 2010 | 48.79 | 48.92 | 47.55 | 48.79 | 3,573,463 | +1.13(+2.36%) |
Sep 15, 2010 | 47.21 | 47.70 | 46.84 | 47.66 | 3,118,283 | +0.29(+0.62%) |
Sep 14, 2010 | 47.16 | 47.85 | 46.57 | 47.37 | 3,773,931 | +0.46(+0.98%) |
Sep 13, 2010 | 48.67 | 48.91 | 46.50 | 46.91 | 5,404,555 | -0.94(-1.97%) |
Sep 10, 2010 | 49.72 | 49.90 | 47.71 | 47.85 | 4,969,813 | -1.79(-3.61%) |
Sep 09, 2010 | 51.42 | 51.76 | 49.42 | 49.65 | 2,994,013 | -1.09(-2.16%) |
Sep 08, 2010 | 49.77 | 51.04 | 49.77 | 50.74 | 2,890,455 | +0.98(+1.96%) |
Sep 07, 2010 | 51.37 | 51.46 | 49.55 | 49.77 | 2,795,169 | -2.11(-4.07%) |
Sep 03, 2010 | 51.31 | 52.29 | 50.89 | 51.88 | 2,131,469 | +1.26(+2.48%) |
Sep 02, 2010 | 51.10 | 51.25 | 50.01 | 50.62 | 235 | -0.44(-0.86%) |
Sep 01, 2010 | 49.45 | 51.08 | 49.29 | 51.06 | 2,604,946 | +2.54(+5.24%) |
Aug 31, 2010 | 48.44 | 49.72 | 47.99 | 48.52 | 8,244 | -0.15(-0.31%) |
Aug 30, 2010 | 49.00 | 50.16 | 48.63 | 48.67 | 2,603,283 | -0.84(-1.69%) |
Aug 27, 2010 | 49.50 | 49.75 | 47.73 | 49.50 | 2,358,827 | -0.21(-0.42%) |
Aug 26, 2010 | 49.71 | 50.51 | 48.74 | 49.71 | 2,395,217 | -0.18(-0.37%) |
Aug 25, 2010 | 48.71 | 50.18 | 48.21 | 49.90 | 3,554,747 | +0.93(+1.90%) |
Aug 24, 2010 | 49.75 | 50.34 | 48.66 | 48.97 | 153 | -1.64(-3.24%) |
Aug 23, 2010 | 50.60 | 52.51 | 50.22 | 50.61 | 4,618,173 | +0.08(+0.17%) |
Aug 20, 2010 | 50.35 | 50.62 | 49.56 | 50.52 | 2,520,119 | -0.28(-0.55%) |
Aug 19, 2010 | 51.71 | 52.02 | 49.79 | 50.80 | 153 | -1.28(-2.46%) |
Aug 18, 2010 | 51.71 | 52.48 | 50.73 | 52.09 | 191 | +0.36(+0.69%) |
Aug 17, 2010 | 50.97 | 52.60 | 50.69 | 51.73 | 2,763,409 | +1.46(+2.90%) |
Aug 16, 2010 | 49.71 | 50.99 | 49.25 | 50.27 | 3,003,606 | +0.29(+0.59%) |
Aug 13, 2010 | 49.98 | 50.79 | 49.78 | 49.98 | 2,443,946 | -0.91(-1.78%) |
Aug 12, 2010 | 51.09 | 51.85 | 50.49 | 50.88 | 3,456,356 | -0.74(-1.44%) |
Aug 11, 2010 | 52.91 | 52.91 | 51.42 | 51.62 | 230 | -2.27(-4.21%) |
Aug 10, 2010 | 55.64 | 55.64 | 53.58 | 53.89 | 3,791,741 | -2.16(-3.86%) |
Aug 09, 2010 | 55.64 | 56.53 | 55.49 | 56.05 | 1,975,580 | +0.75(+1.35%) |
Aug 06, 2010 | 55.30 | 55.47 | 54.28 | 55.30 | 1,730,118 | -0.27(-0.48%) |
Aug 05, 2010 | 55.25 | 56.17 | 54.93 | 55.57 | 2,407,089 | -0.35(-0.62%) |
Aug 04, 2010 | 55.82 | 56.22 | 55.13 | 55.92 | 1,709,995 | +0.50(+0.90%) |
Aug 03, 2010 | 56.50 | 56.50 | 54.83 | 55.41 | 2,542,032 | -1.08(-1.91%) |
Aug 02, 2010 | 54.95 | 56.92 | 54.51 | 56.50 | 3,209,163 | +2.25(+4.14%) |
Jul 30, 2010 | 54.25 | 54.48 | 53.42 | 54.25 | 2,765,183 | -0.53(-0.96%) |
Jul 29, 2010 | 55.04 | 55.28 | 53.27 | 54.78 | 2,728,496 | -0.11(-0.20%) |
Jul 28, 2010 | 56.12 | 56.33 | 54.48 | 54.89 | 153 | -1.24(-2.20%) |
Jul 27, 2010 | 58.12 | 58.21 | 55.42 | 56.12 | 46,187 | -1.30(-2.27%) |
Jul 26, 2010 | 56.03 | 58.20 | 55.49 | 57.43 | 2,472,113 | +1.44(+2.57%) |
Jul 23, 2010 | 55.99 | 56.28 | 54.84 | 55.99 | 3,186,537 | -0.15(-0.27%) |
Jul 22, 2010 | 56.98 | 57.51 | 55.48 | 56.14 | 4,534,332 | +0.02(+0.03%) |
Jul 21, 2010 | 58.10 | 58.56 | 55.10 | 56.12 | 5,614,903 | -1.65(-2.85%) |
Jul 20, 2010 | 57.77 | 59.43 | 55.86 | 57.77 | 10,357,250 | -1.73(-2.91%) |
Jul 19, 2010 | 58.88 | 59.85 | 56.95 | 59.50 | 4,205,966 | +0.62(+1.05%) |
Jul 16, 2010 | 58.88 | 61.40 | 58.50 | 58.88 | 3,252,427 | -1.86(-3.07%) |
Jul 15, 2010 | 62.88 | 62.88 | 59.62 | 60.74 | 2,101,159 | -1.57(-2.52%) |
Jul 14, 2010 | 61.51 | 63.11 | 60.88 | 62.31 | 307 | +0.70(+1.14%) |
Jul 13, 2010 | 60.05 | 61.93 | 59.58 | 61.61 | 307 | +2.58(+4.37%) |
Jul 12, 2010 | 59.76 | 60.42 | 57.86 | 59.03 | 1,256,665 | -1.14(-1.89%) |
Jul 09, 2010 | 60.17 | 60.32 | 58.64 | 60.17 | 1,501,200 | +1.37(+2.33%) |
Jul 08, 2010 | 59.21 | 60.18 | 57.60 | 58.80 | 1,689 | +0.10(+0.17%) |
Jul 07, 2010 | 54.42 | 58.87 | 54.42 | 58.70 | 4,285,763 | +4.36(+8.02%) |
Jul 06, 2010 | 55.77 | 56.35 | 53.42 | 54.35 | 591 | -0.42(-0.77%) |
Jul 02, 2010 | 54.77 | 56.58 | 54.38 | 54.77 | 1,886,298 | -0.81(-1.46%) |