Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 52.82 | 53.96 | 52.44 | 52.83 | 10,322,870 | +0.46(+0.87%) |
Sep 29, 2010 | 51.37 | 52.60 | 51.16 | 52.37 | 33,298 | +1.15(+2.25%) |
Sep 28, 2010 | 50.69 | 51.34 | 49.97 | 51.22 | 30,638 | +0.50(+0.99%) |
Sep 27, 2010 | 51.29 | 51.37 | 50.65 | 50.72 | 3,479,385 | -0.56(-1.10%) |
Sep 24, 2010 | 50.43 | 51.47 | 50.28 | 51.29 | 5,827,945 | +1.55(+3.11%) |
Sep 23, 2010 | 49.74 | 50.41 | 49.67 | 49.74 | 4,556,865 | -0.99(-1.96%) |
Sep 22, 2010 | 51.11 | 51.49 | 50.52 | 50.73 | 4,567,005 | -0.26(-0.51%) |
Sep 21, 2010 | 50.65 | 51.21 | 50.33 | 50.99 | 8,354 | +0.40(+0.80%) |
Sep 20, 2010 | 50.01 | 50.73 | 49.64 | 50.59 | 5,273,673 | +0.61(+1.22%) |
Sep 17, 2010 | 49.98 | 50.29 | 49.22 | 49.98 | 13,480,986 | +0.17(+0.35%) |
Sep 15, 2010 | 49.61 | 49.85 | 49.13 | 49.80 | 6,207,393 | -0.02(-0.05%) |
Sep 14, 2010 | 50.83 | 51.09 | 49.56 | 49.83 | 53,918 | -1.14(-2.23%) |
Sep 13, 2010 | 51.39 | 51.59 | 50.75 | 50.96 | 3,928,789 | +0.28(+0.55%) |
Sep 10, 2010 | 50.32 | 50.89 | 49.98 | 50.68 | 4,049,314 | +0.32(+0.63%) |
Sep 09, 2010 | 52.01 | 52.10 | 49.98 | 50.37 | 5,264,698 | -0.84(-1.64%) |
Sep 08, 2010 | 50.49 | 51.60 | 50.48 | 51.21 | 36,702 | +0.86(+1.70%) |
Sep 07, 2010 | 51.01 | 51.01 | 50.25 | 50.35 | 37,394 | -0.97(-1.89%) |
Sep 03, 2010 | 51.18 | 51.94 | 50.88 | 51.32 | 4,372,804 | +0.99(+1.97%) |
Sep 02, 2010 | 49.49 | 50.33 | 49.38 | 50.33 | 33,554 | +0.87(+1.77%) |
Sep 01, 2010 | 49.06 | 50.09 | 48.95 | 49.45 | 7,140,384 | +0.95(+1.96%) |
Aug 31, 2010 | 48.42 | 49.37 | 48.27 | 48.50 | 29,322 | -0.88(-1.78%) |
Aug 30, 2010 | 50.02 | 50.17 | 49.34 | 49.38 | 4,861,831 | +0.78(+1.60%) |
Aug 27, 2010 | 50.06 | 50.29 | 48.09 | 48.60 | 8,630,971 | -0.08(-0.16%) |
Aug 26, 2010 | 48.71 | 49.67 | 48.48 | 48.68 | 9,546 | +0.44(+0.92%) |
Aug 25, 2010 | 48.02 | 48.52 | 47.22 | 48.24 | 4,864 | -0.13(-0.28%) |
Aug 24, 2010 | 49.66 | 49.87 | 48.06 | 48.37 | 93,802 | -1.88(-3.74%) |
Aug 23, 2010 | 51.68 | 51.79 | 50.18 | 50.25 | 4,897,050 | -1.03(-2.01%) |
Aug 20, 2010 | 50.97 | 51.39 | 50.48 | 51.29 | 4,869,498 | -0.02(-0.03%) |
Aug 19, 2010 | 52.19 | 52.25 | 50.93 | 51.30 | 33,422 | -1.10(-2.09%) |
Aug 18, 2010 | 52.44 | 52.69 | 51.60 | 52.40 | 881 | +0.01(+0.02%) |
Aug 17, 2010 | 51.73 | 53.12 | 51.33 | 52.39 | 37,845 | +1.26(+2.47%) |
Aug 16, 2010 | 51.02 | 51.55 | 50.53 | 51.13 | 3,820,541 | -0.35(-0.68%) |
Aug 13, 2010 | 51.48 | 52.16 | 51.24 | 51.48 | 4,619,880 | +0.11(+0.22%) |
Aug 12, 2010 | 51.33 | 51.82 | 51.16 | 51.37 | 4,838,145 | -0.71(-1.37%) |
Aug 11, 2010 | 53.33 | 53.40 | 51.54 | 52.08 | 36,603 | -2.26(-4.16%) |
Aug 10, 2010 | 54.34 | 54.76 | 53.62 | 54.34 | 1,637 | -0.43(-0.78%) |
Aug 09, 2010 | 54.91 | 55.15 | 54.34 | 54.77 | 3,658,186 | +0.23(+0.42%) |
Aug 06, 2010 | 54.54 | 54.56 | 53.48 | 54.54 | 5,666,656 | -0.01(-0.01%) |
Aug 05, 2010 | 54.57 | 54.98 | 54.25 | 54.55 | 5,432,487 | -0.43(-0.78%) |
Aug 04, 2010 | 55.11 | 55.52 | 54.91 | 54.98 | 1,637 | +0.10(+0.19%) |
Aug 03, 2010 | 54.69 | 55.24 | 54.39 | 54.87 | 7,077 | -0.12(-0.22%) |
Aug 02, 2010 | 54.46 | 55.18 | 54.05 | 54.99 | 6,850,501 | +1.22(+2.27%) |
Jul 30, 2010 | 53.77 | 53.96 | 52.45 | 53.77 | 7,644,258 | +0.73(+1.37%) |
Jul 29, 2010 | 53.54 | 54.08 | 52.63 | 53.04 | 2,661 | -0.08(-0.15%) |
Jul 28, 2010 | 53.36 | 53.66 | 52.79 | 53.12 | 667 | -1.03(-1.89%) |
Jul 27, 2010 | 54.15 | 55.04 | 53.98 | 54.15 | 247,716 | -0.18(-0.33%) |
Jul 26, 2010 | 53.78 | 54.44 | 53.66 | 54.33 | 7,394,644 | +0.73(+1.35%) |
Jul 23, 2010 | 52.47 | 53.79 | 52.37 | 53.60 | 6,373,897 | +1.05(+2.00%) |
Jul 22, 2010 | 50.52 | 52.96 | 50.52 | 52.55 | 14,700 | +2.70(+5.41%) |
Jul 21, 2010 | 50.82 | 51.14 | 49.45 | 49.86 | 5,651,183 | -0.55(-1.10%) |
Jul 20, 2010 | 50.41 | 50.50 | 48.79 | 50.41 | 6,423,126 | +0.55(+1.11%) |
Jul 19, 2010 | 49.49 | 50.00 | 48.96 | 49.86 | 6,375,652 | +1.01(+2.07%) |
Jul 16, 2010 | 48.85 | 50.71 | 48.67 | 48.85 | 8,891,425 | -1.84(-3.63%) |
Jul 15, 2010 | 51.81 | 51.91 | 50.00 | 50.68 | 10,225,778 | -0.41(-0.80%) |
Jul 14, 2010 | 50.73 | 51.60 | 50.54 | 51.09 | 760 | +0.25(+0.50%) |
Jul 13, 2010 | 50.84 | 51.58 | 50.65 | 50.84 | 31,567 | +0.07(+0.14%) |
Jul 12, 2010 | 50.94 | 51.28 | 50.51 | 50.77 | 2,913,956 | -0.25(-0.49%) |
Jul 09, 2010 | 51.02 | 51.45 | 50.51 | 51.02 | 3,985,597 | -0.06(-0.11%) |
Jul 08, 2010 | 50.57 | 51.21 | 50.15 | 51.08 | 5,688,919 | +1.13(+2.26%) |
Jul 07, 2010 | 48.51 | 50.01 | 48.16 | 49.95 | 6,063,849 | +1.53(+3.16%) |
Jul 06, 2010 | 49.49 | 49.73 | 47.86 | 48.42 | 4,767 | -0.46(-0.94%) |
Jul 02, 2010 | 48.88 | 49.32 | 48.27 | 48.88 | 4,515,324 | -0.25(-0.51%) |