Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 55.95 | 56.51 | 55.60 | 55.94 | 8,630 | -0.00(-0.00%) |
Sep 29, 2010 | 55.99 | 56.56 | 55.58 | 55.94 | 1,288,024 | -0.47(-0.84%) |
Sep 28, 2010 | 57.41 | 57.70 | 55.45 | 56.42 | 5,871 | -1.19(-2.07%) |
Sep 27, 2010 | 58.88 | 59.40 | 57.44 | 57.61 | 2,809,156 | -4.36(-7.04%) |
Sep 24, 2010 | 61.29 | 62.00 | 60.03 | 61.97 | 1,559,225 | +1.68(+2.78%) |
Sep 23, 2010 | 59.86 | 62.06 | 59.86 | 60.29 | 1,217,548 | -0.53(-0.87%) |
Sep 22, 2010 | 60.43 | 62.18 | 59.77 | 60.82 | 1,463,241 | +0.17(+0.28%) |
Sep 21, 2010 | 62.43 | 63.04 | 60.58 | 60.65 | 1,557,293 | -1.58(-2.54%) |
Sep 20, 2010 | 59.53 | 64.96 | 59.21 | 62.23 | 2,919,404 | +2.94(+4.96%) |
Sep 17, 2010 | 59.29 | 60.06 | 59.15 | 59.29 | 1,103,476 | -0.48(-0.80%) |
Sep 15, 2010 | 59.84 | 59.98 | 58.95 | 59.77 | 919,909 | -0.34(-0.57%) |
Sep 14, 2010 | 60.38 | 60.48 | 59.15 | 60.11 | 714,552 | -0.34(-0.55%) |
Sep 13, 2010 | 60.37 | 60.51 | 59.58 | 60.44 | 871,937 | +1.24(+2.10%) |
Sep 10, 2010 | 60.12 | 60.12 | 58.60 | 59.20 | 584,723 | -0.44(-0.73%) |
Sep 09, 2010 | 59.49 | 60.45 | 59.10 | 59.64 | 1,178 | +1.20(+2.05%) |
Sep 08, 2010 | 57.93 | 59.49 | 57.93 | 58.44 | 898,271 | +0.52(+0.90%) |
Sep 07, 2010 | 60.24 | 60.45 | 57.90 | 57.92 | 1,181,542 | -2.89(-4.76%) |
Sep 03, 2010 | 60.41 | 60.82 | 59.96 | 60.81 | 700,700 | +1.13(+1.89%) |
Sep 02, 2010 | 60.23 | 60.38 | 59.42 | 59.68 | 990,526 | -0.14(-0.24%) |
Sep 01, 2010 | 58.91 | 60.10 | 58.87 | 59.83 | 1,094,951 | +1.35(+2.32%) |
Aug 31, 2010 | 58.39 | 59.17 | 57.70 | 58.47 | 7,868 | +0.17(+0.29%) |
Aug 30, 2010 | 59.60 | 59.60 | 58.24 | 58.30 | 747,447 | -1.24(-2.09%) |
Aug 27, 2010 | 59.55 | 59.73 | 58.33 | 59.55 | 646,411 | +0.77(+1.30%) |
Aug 26, 2010 | 59.05 | 60.00 | 58.65 | 58.78 | 677,591 | -0.11(-0.18%) |
Aug 25, 2010 | 59.02 | 59.60 | 58.10 | 58.89 | 914,164 | -0.39(-0.66%) |
Aug 24, 2010 | 59.35 | 59.97 | 59.04 | 59.28 | 898,760 | -0.94(-1.57%) |
Aug 23, 2010 | 60.86 | 61.66 | 60.18 | 60.23 | 716,138 | -0.66(-1.09%) |
Aug 20, 2010 | 60.02 | 60.99 | 59.73 | 60.89 | 990,882 | +0.31(+0.50%) |
Aug 19, 2010 | 61.14 | 61.27 | 59.74 | 60.59 | 1,468,886 | -0.50(-0.82%) |
Aug 18, 2010 | 61.05 | 61.83 | 60.33 | 61.09 | 1,852,769 | -0.26(-0.42%) |
Aug 17, 2010 | 59.92 | 62.66 | 59.70 | 61.35 | 625 | +3.38(+5.83%) |
Aug 16, 2010 | 57.62 | 58.10 | 57.39 | 57.97 | 910,268 | +0.07(+0.12%) |
Aug 13, 2010 | 57.90 | 58.39 | 57.53 | 57.90 | 1,275,474 | +0.11(+0.19%) |
Aug 12, 2010 | 56.64 | 58.08 | 56.56 | 57.79 | 1,405,532 | +0.54(+0.95%) |
Aug 11, 2010 | 58.73 | 58.78 | 57.25 | 57.25 | 1,160,190 | -2.39(-4.00%) |
Aug 10, 2010 | 59.08 | 60.10 | 58.62 | 59.64 | 662,650 | -0.03(-0.05%) |
Aug 09, 2010 | 59.43 | 59.96 | 58.75 | 59.66 | 643,591 | +0.73(+1.23%) |
Aug 06, 2010 | 58.94 | 59.05 | 57.67 | 58.94 | 897,613 | -0.54(-0.90%) |
Aug 05, 2010 | 59.36 | 59.72 | 58.68 | 59.47 | 637,484 | -0.63(-1.05%) |
Aug 04, 2010 | 60.29 | 60.30 | 59.36 | 60.10 | 861,715 | +0.41(+0.69%) |
Aug 03, 2010 | 60.71 | 60.90 | 59.60 | 59.69 | 2,085 | -1.06(-1.75%) |
Aug 02, 2010 | 60.23 | 61.27 | 59.86 | 60.76 | 951,503 | +1.51(+2.54%) |
Jul 30, 2010 | 59.11 | 60.14 | 58.07 | 59.25 | 1,083,870 | +0.23(+0.39%) |
Jul 29, 2010 | 60.04 | 60.36 | 58.02 | 59.02 | 1,767,410 | -0.56(-0.94%) |
Jul 28, 2010 | 59.58 | 61.42 | 59.36 | 59.58 | 1,454 | -1.37(-2.25%) |
Jul 27, 2010 | 60.95 | 63.41 | 60.85 | 60.95 | 1,043 | -1.72(-2.74%) |
Jul 26, 2010 | 61.05 | 62.75 | 60.42 | 62.67 | 1,374,876 | +1.91(+3.15%) |
Jul 23, 2010 | 58.77 | 61.05 | 58.35 | 60.76 | 1,638,613 | +1.95(+3.32%) |
Jul 22, 2010 | 57.47 | 59.24 | 57.21 | 58.80 | 1,336,593 | +2.16(+3.81%) |
Jul 21, 2010 | 59.24 | 60.55 | 56.20 | 56.64 | 2,123,671 | -1.07(-1.86%) |
Jul 20, 2010 | 57.72 | 58.00 | 56.64 | 57.72 | 2,045,527 | -0.68(-1.16%) |
Jul 19, 2010 | 58.68 | 58.81 | 57.51 | 58.39 | 926,715 | +0.24(+0.41%) |
Jul 16, 2010 | 58.16 | 59.66 | 58.00 | 58.16 | 1,717,312 | -2.07(-3.44%) |
Jul 15, 2010 | 61.01 | 61.28 | 59.32 | 60.23 | 878,202 | -0.79(-1.29%) |
Jul 14, 2010 | 61.58 | 61.83 | 60.34 | 61.01 | 84,348 | -1.07(-1.72%) |
Jul 13, 2010 | 61.19 | 62.20 | 60.94 | 62.08 | 1,312,399 | +1.62(+2.68%) |
Jul 12, 2010 | 61.01 | 61.07 | 59.87 | 60.46 | 897,470 | -0.75(-1.23%) |
Jul 09, 2010 | 61.21 | 61.39 | 59.55 | 61.21 | 1,228,136 | +1.09(+1.82%) |
Jul 08, 2010 | 60.93 | 61.45 | 59.17 | 60.12 | 1,621,771 | -0.41(-0.68%) |
Jul 07, 2010 | 58.69 | 60.67 | 58.44 | 60.53 | 1,718,505 | +2.22(+3.80%) |
Jul 06, 2010 | 58.31 | 59.47 | 57.61 | 58.31 | 417 | +0.73(+1.26%) |
Jul 02, 2010 | 57.59 | 59.72 | 57.21 | 57.59 | 1,315,485 | -1.57(-2.65%) |