Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 54.67 | 55.63 | 54.48 | 54.66 | 51,664 | -0.02(-0.04%) |
Sep 29, 2010 | 54.96 | 54.98 | 54.25 | 54.68 | 1,601,348 | -0.42(-0.75%) |
Sep 28, 2010 | 55.12 | 55.16 | 54.25 | 55.10 | 1,615,018 | +0.07(+0.13%) |
Sep 27, 2010 | 55.17 | 55.28 | 54.93 | 55.03 | 2,247,245 | -0.22(-0.40%) |
Sep 24, 2010 | 55.03 | 55.40 | 54.79 | 55.25 | 1,925,862 | +0.83(+1.52%) |
Sep 23, 2010 | 54.42 | 54.81 | 53.98 | 54.42 | 268 | -0.16(-0.29%) |
Sep 22, 2010 | 54.51 | 54.71 | 54.11 | 54.58 | 1,981,009 | +0.12(+0.22%) |
Sep 21, 2010 | 54.49 | 54.76 | 54.14 | 54.46 | 2,490,574 | -0.03(-0.06%) |
Sep 20, 2010 | 54.02 | 54.63 | 53.86 | 54.50 | 1,978,152 | +0.56(+1.03%) |
Sep 17, 2010 | 53.94 | 54.19 | 53.62 | 53.94 | 4,337,185 | +0.54(+1.01%) |
Sep 15, 2010 | 52.41 | 53.54 | 52.15 | 53.40 | 2,733,271 | +0.77(+1.46%) |
Sep 14, 2010 | 51.66 | 53.04 | 51.61 | 52.63 | 4,259,102 | +0.94(+1.82%) |
Sep 13, 2010 | 51.64 | 51.82 | 51.34 | 51.69 | 1,684,223 | +0.54(+1.06%) |
Sep 10, 2010 | 51.23 | 51.42 | 51.05 | 51.15 | 1,403,402 | +0.00(+0.00%) |
Sep 09, 2010 | 51.52 | 52.04 | 51.07 | 51.15 | 1,887,932 | +0.11(+0.21%) |
Sep 08, 2010 | 50.72 | 51.74 | 50.60 | 51.04 | 2,651,873 | +0.27(+0.53%) |
Sep 07, 2010 | 51.05 | 51.18 | 50.43 | 50.77 | 344 | -0.43(-0.85%) |
Sep 03, 2010 | 51.17 | 51.21 | 50.73 | 51.21 | 2,305,680 | +0.56(+1.10%) |
Sep 02, 2010 | 49.35 | 50.72 | 49.05 | 50.65 | 3,174,800 | +1.60(+3.26%) |
Sep 01, 2010 | 49.19 | 49.19 | 48.58 | 49.05 | 3,791,063 | +0.48(+0.99%) |
Aug 31, 2010 | 48.43 | 48.78 | 48.19 | 48.57 | 22,340 | +0.14(+0.30%) |
Aug 30, 2010 | 48.64 | 48.91 | 48.36 | 48.43 | 2,314,963 | -0.41(-0.83%) |
Aug 27, 2010 | 48.71 | 48.90 | 48.20 | 48.83 | 2,547,507 | +0.56(+1.17%) |
Aug 26, 2010 | 48.68 | 48.94 | 48.25 | 48.27 | 1,837,309 | +0.01(+0.01%) |
Aug 25, 2010 | 48.10 | 48.47 | 47.78 | 48.26 | 2,551,572 | -0.19(-0.39%) |
Aug 24, 2010 | 48.54 | 49.08 | 48.08 | 48.45 | 431 | -0.56(-1.14%) |
Aug 23, 2010 | 49.61 | 49.93 | 48.94 | 49.01 | 1,336,040 | -0.21(-0.43%) |
Aug 20, 2010 | 49.21 | 49.54 | 48.75 | 49.22 | 1,588,105 | -0.38(-0.77%) |
Aug 19, 2010 | 50.32 | 50.32 | 48.67 | 49.60 | 431 | -0.94(-1.87%) |
Aug 18, 2010 | 50.40 | 50.74 | 50.06 | 50.54 | 1,565,207 | +0.20(+0.40%) |
Aug 17, 2010 | 50.34 | 51.08 | 50.24 | 50.34 | 2,673,741 | +0.54(+1.08%) |
Aug 16, 2010 | 49.11 | 50.24 | 48.89 | 49.80 | 1,631,406 | +0.14(+0.29%) |
Aug 13, 2010 | 49.66 | 49.73 | 48.66 | 49.66 | 2,420,739 | +0.64(+1.31%) |
Aug 12, 2010 | 48.75 | 49.20 | 48.44 | 49.02 | 2,132,686 | -0.46(-0.93%) |
Aug 11, 2010 | 49.55 | 49.63 | 48.76 | 49.48 | 344 | -1.00(-1.99%) |
Aug 10, 2010 | 49.98 | 50.84 | 49.76 | 50.48 | 2,009,823 | -0.05(-0.09%) |
Aug 09, 2010 | 50.32 | 50.59 | 50.19 | 50.53 | 1,383,309 | +0.51(+1.02%) |
Aug 06, 2010 | 50.01 | 50.67 | 49.52 | 50.01 | 1,975,819 | -0.55(-1.09%) |
Aug 05, 2010 | 50.09 | 50.62 | 49.91 | 50.56 | 2,263,225 | +0.24(+0.47%) |
Aug 04, 2010 | 49.57 | 50.49 | 49.48 | 50.33 | 2,308,317 | +0.67(+1.35%) |
Aug 03, 2010 | 48.93 | 49.70 | 48.74 | 49.66 | 2,959,122 | +0.45(+0.92%) |
Aug 02, 2010 | 48.28 | 49.36 | 48.17 | 49.21 | 3,669,805 | +1.58(+3.32%) |
Jul 30, 2010 | 47.62 | 47.87 | 47.08 | 47.62 | 1,495,000 | -0.07(-0.15%) |
Jul 29, 2010 | 47.87 | 48.55 | 47.27 | 47.70 | 1,693,265 | +0.12(+0.25%) |
Jul 28, 2010 | 47.58 | 47.75 | 47.25 | 47.58 | 257 | +0.09(+0.19%) |
Jul 27, 2010 | 47.49 | 48.23 | 47.32 | 47.49 | 344 | -0.28(-0.59%) |
Jul 26, 2010 | 47.46 | 47.78 | 47.28 | 47.77 | 1,930,846 | +0.47(+0.98%) |
Jul 23, 2010 | 45.86 | 47.32 | 45.86 | 47.30 | 1,829,205 | +0.32(+0.68%) |
Jul 22, 2010 | 46.65 | 48.29 | 46.58 | 46.98 | 3,609,648 | +1.02(+2.21%) |
Jul 21, 2010 | 46.67 | 46.82 | 45.54 | 45.96 | 1,698,108 | -0.47(-1.02%) |
Jul 20, 2010 | 46.44 | 46.48 | 44.97 | 46.44 | 1,552,265 | +0.95(+2.09%) |
Jul 19, 2010 | 45.60 | 45.83 | 45.07 | 45.49 | 1,273,504 | +0.00(+0.00%) |
Jul 16, 2010 | 45.49 | 46.04 | 45.30 | 45.49 | 3,536,452 | -0.66(-1.42%) |
Jul 15, 2010 | 46.10 | 46.26 | 45.51 | 46.14 | 1,186,823 | +0.04(+0.09%) |
Jul 14, 2010 | 45.93 | 46.46 | 45.72 | 46.10 | 2,545,151 | -0.44(-0.94%) |
Jul 13, 2010 | 45.75 | 46.84 | 45.75 | 46.54 | 2,235,860 | +1.15(+2.54%) |
Jul 12, 2010 | 45.41 | 45.70 | 45.12 | 45.39 | 1,343,759 | -0.37(-0.82%) |
Jul 09, 2010 | 45.76 | 45.83 | 45.30 | 45.76 | 2,311,946 | +0.63(+1.40%) |
Jul 08, 2010 | 44.97 | 45.22 | 44.51 | 45.13 | 152 | +0.68(+1.54%) |
Jul 07, 2010 | 43.19 | 44.46 | 43.06 | 44.45 | 2,263,637 | +1.31(+3.04%) |
Jul 06, 2010 | 43.07 | 43.51 | 42.71 | 43.14 | 1,485 | +0.51(+1.19%) |
Jul 02, 2010 | 42.63 | 43.04 | 42.08 | 42.63 | 2,274,708 | -0.02(-0.05%) |