Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 61.27 | 61.36 | 59.83 | 61.02 | 144,139 | -0.06(-0.10%) |
Sep 29, 2010 | 61.01 | 61.30 | 60.66 | 61.08 | 179,741 | +0.01(+0.02%) |
Sep 28, 2010 | 59.59 | 61.15 | 59.33 | 61.07 | 274,188 | +1.14(+1.90%) |
Sep 27, 2010 | 60.09 | 60.10 | 59.70 | 59.93 | 118,963 | +0.09(+0.15%) |
Sep 24, 2010 | 60.13 | 60.13 | 59.55 | 59.84 | 98,544 | +0.30(+0.50%) |
Sep 23, 2010 | 59.43 | 59.85 | 59.06 | 59.54 | 159,102 | +0.10(+0.17%) |
Sep 22, 2010 | 59.78 | 59.80 | 58.96 | 59.44 | 192,356 | +0.16(+0.27%) |
Sep 21, 2010 | 58.15 | 59.40 | 57.60 | 59.28 | 275,799 | +1.08(+1.86%) |
Sep 20, 2010 | 58.36 | 58.73 | 58.14 | 58.20 | 197,172 | +0.27(+0.47%) |
Sep 17, 2010 | 57.93 | 58.35 | 57.67 | 57.93 | 123,582 | +0.65(+1.13%) |
Sep 15, 2010 | 57.40 | 57.67 | 56.88 | 57.28 | 171,620 | -0.17(-0.30%) |
Sep 14, 2010 | 56.46 | 57.95 | 56.37 | 57.45 | 292,991 | +2.20(+3.98%) |
Sep 13, 2010 | 55.23 | 55.72 | 55.08 | 55.25 | 48,064 | -0.12(-0.22%) |
Sep 10, 2010 | 55.03 | 55.82 | 55.00 | 55.37 | 111,932 | +0.13(+0.24%) |
Sep 09, 2010 | 56.00 | 56.40 | 55.09 | 55.24 | 150,131 | -1.07(-1.90%) |
Sep 08, 2010 | 56.43 | 56.90 | 56.16 | 56.31 | 67,744 | +0.03(+0.05%) |
Sep 07, 2010 | 56.47 | 56.59 | 56.23 | 56.28 | 375 | +0.73(+1.31%) |
Sep 03, 2010 | 55.06 | 55.87 | 54.90 | 55.55 | 87,088 | -0.36(-0.64%) |
Sep 02, 2010 | 56.04 | 56.09 | 55.62 | 55.91 | 65,092 | +0.50(+0.90%) |
Sep 01, 2010 | 55.76 | 55.86 | 55.17 | 55.41 | 102,012 | -0.31(-0.56%) |
Aug 31, 2010 | 55.47 | 55.82 | 55.20 | 55.72 | 103,034 | +0.98(+1.79%) |
Aug 30, 2010 | 54.65 | 54.83 | 54.48 | 54.74 | 77,772 | -0.05(-0.09%) |
Aug 27, 2010 | 54.79 | 55.13 | 54.29 | 54.79 | 86,193 | +0.03(+0.05%) |
Aug 26, 2010 | 54.88 | 54.97 | 54.33 | 54.76 | 126,445 | -0.35(-0.64%) |
Aug 25, 2010 | 54.92 | 55.12 | 54.56 | 55.11 | 164,311 | +0.91(+1.68%) |
Aug 24, 2010 | 52.80 | 54.52 | 52.72 | 54.20 | 167,565 | +0.46(+0.86%) |
Aug 23, 2010 | 53.86 | 53.95 | 53.39 | 53.74 | 51,926 | -0.16(-0.30%) |
Aug 20, 2010 | 53.89 | 53.98 | 53.41 | 53.90 | 115,261 | -0.32(-0.59%) |
Aug 19, 2010 | 54.47 | 54.79 | 54.00 | 54.22 | 86,574 | +0.07(+0.13%) |
Aug 18, 2010 | 53.27 | 54.37 | 53.04 | 54.15 | 81,010 | +0.44(+0.82%) |
Aug 17, 2010 | 53.70 | 53.89 | 53.57 | 53.71 | 81,302 | +0.07(+0.13%) |
Aug 16, 2010 | 53.62 | 53.76 | 53.45 | 53.64 | 109,654 | +0.78(+1.48%) |
Aug 13, 2010 | 52.86 | 52.93 | 52.50 | 52.86 | 190,211 | +0.02(+0.04%) |
Aug 12, 2010 | 52.66 | 52.94 | 52.64 | 52.84 | 194,534 | +1.24(+2.40%) |
Aug 11, 2010 | 51.92 | 52.14 | 50.95 | 51.60 | 122,632 | -0.37(-0.71%) |
Aug 10, 2010 | 50.91 | 52.20 | 50.76 | 51.97 | 150 | +0.26(+0.50%) |
Aug 09, 2010 | 52.01 | 52.04 | 51.53 | 51.71 | 79,527 | -0.33(-0.63%) |
Aug 06, 2010 | 52.04 | 52.55 | 51.74 | 52.04 | 99,831 | +0.74(+1.44%) |
Aug 05, 2010 | 51.35 | 51.43 | 50.77 | 51.30 | 83,583 | +0.26(+0.51%) |
Aug 04, 2010 | 51.69 | 51.90 | 51.04 | 51.04 | 180,913 | +0.59(+1.17%) |
Aug 03, 2010 | 50.39 | 50.83 | 50.33 | 50.45 | 100 | +0.39(+0.78%) |
Aug 02, 2010 | 50.55 | 50.79 | 49.88 | 50.06 | 145,418 | +0.05(+0.10%) |
Jul 30, 2010 | 50.01 | 50.23 | 48.89 | 50.01 | 132,986 | +1.01(+2.07%) |
Jul 29, 2010 | 48.36 | 49.06 | 48.25 | 49.00 | 144,929 | +0.40(+0.82%) |
Jul 28, 2010 | 48.31 | 48.75 | 48.02 | 48.60 | 241,555 | +0.21(+0.43%) |
Jul 27, 2010 | 49.66 | 49.66 | 48.11 | 48.39 | 321,923 | -1.77(-3.53%) |
Jul 26, 2010 | 50.92 | 50.92 | 49.95 | 50.16 | 156,293 | -0.49(-0.97%) |
Jul 23, 2010 | 51.59 | 51.81 | 50.37 | 50.65 | 236,467 | -0.66(-1.29%) |
Jul 22, 2010 | 50.52 | 51.85 | 50.52 | 51.31 | 121,971 | +0.87(+1.71%) |
Jul 21, 2010 | 51.25 | 51.41 | 50.33 | 50.45 | 96,683 | -0.70(-1.36%) |
Jul 20, 2010 | 50.33 | 51.21 | 50.19 | 51.14 | 200 | +0.75(+1.49%) |
Jul 19, 2010 | 50.19 | 50.42 | 49.84 | 50.39 | 193,706 | -0.76(-1.49%) |
Jul 16, 2010 | 51.15 | 51.26 | 50.60 | 51.15 | 399,538 | -1.41(-2.68%) |
Jul 15, 2010 | 52.89 | 53.00 | 52.23 | 52.56 | 164,390 | -0.05(-0.10%) |
Jul 14, 2010 | 52.59 | 53.40 | 52.00 | 52.61 | 198,177 | -0.12(-0.23%) |
Jul 13, 2010 | 53.31 | 53.32 | 52.70 | 52.73 | 154,440 | +0.86(+1.65%) |
Jul 12, 2010 | 52.22 | 52.56 | 51.46 | 51.87 | 135,103 | -0.86(-1.63%) |
Jul 09, 2010 | 52.73 | 53.05 | 52.43 | 52.73 | 206,433 | +1.01(+1.95%) |
Jul 08, 2010 | 51.85 | 51.89 | 50.79 | 51.72 | 244,282 | -0.47(-0.90%) |
Jul 07, 2010 | 51.19 | 52.21 | 51.11 | 52.19 | 161,939 | +1.01(+1.97%) |
Jul 06, 2010 | 52.10 | 52.17 | 50.92 | 51.18 | 100 | -1.67(-3.16%) |
Jul 02, 2010 | 52.85 | 52.89 | 52.00 | 52.85 | 236,618 | +1.27(+2.46%) |