Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 64.50 | 64.64 | 63.76 | 64.36 | 763,206 | +0.05(+0.08%) |
Sep 29, 2010 | 65.07 | 65.38 | 64.12 | 64.31 | 712,382 | -0.67(-1.03%) |
Sep 28, 2010 | 64.16 | 65.09 | 62.33 | 64.98 | 1,105,198 | +0.91(+1.42%) |
Sep 27, 2010 | 63.58 | 64.33 | 63.12 | 64.07 | 881,344 | +0.53(+0.83%) |
Sep 24, 2010 | 63.75 | 63.93 | 62.88 | 63.54 | 450,982 | +0.53(+0.84%) |
Sep 23, 2010 | 62.87 | 63.72 | 62.70 | 63.01 | 657,686 | +0.04(+0.06%) |
Sep 22, 2010 | 61.96 | 64.08 | 61.82 | 62.97 | 2,266,738 | +1.77(+2.89%) |
Sep 21, 2010 | 61.05 | 61.70 | 60.72 | 61.20 | 594,949 | -0.11(-0.18%) |
Sep 20, 2010 | 60.34 | 61.65 | 60.17 | 61.31 | 443,187 | +1.24(+2.06%) |
Sep 17, 2010 | 60.00 | 60.31 | 59.41 | 60.07 | 514,233 | +0.00(+0.00%) |
Sep 15, 2010 | 59.49 | 60.11 | 59.49 | 60.07 | 460,817 | +0.32(+0.54%) |
Sep 14, 2010 | 60.01 | 60.37 | 59.50 | 59.75 | 510,691 | -0.12(-0.20%) |
Sep 13, 2010 | 60.92 | 61.37 | 59.76 | 59.87 | 811,128 | -0.77(-1.27%) |
Sep 10, 2010 | 59.03 | 60.78 | 58.88 | 60.64 | 1,273,730 | +1.79(+3.04%) |
Sep 09, 2010 | 59.49 | 59.50 | 58.58 | 58.85 | 467,660 | -0.18(-0.30%) |
Sep 08, 2010 | 57.98 | 59.36 | 57.97 | 59.03 | 707,669 | +1.32(+2.29%) |
Sep 07, 2010 | 57.99 | 58.17 | 57.57 | 57.71 | 264,598 | -0.47(-0.81%) |
Sep 03, 2010 | 58.36 | 58.70 | 57.47 | 58.18 | 359,759 | +0.06(+0.10%) |
Sep 02, 2010 | 57.87 | 58.30 | 57.62 | 58.12 | 384,903 | +0.13(+0.22%) |
Sep 01, 2010 | 57.46 | 58.66 | 57.33 | 57.99 | 507,029 | +1.52(+2.69%) |
Aug 31, 2010 | 56.71 | 57.54 | 56.22 | 56.47 | 410,333 | -0.67(-1.17%) |
Aug 30, 2010 | 57.53 | 58.06 | 56.83 | 57.14 | 348,787 | -0.38(-0.66%) |
Aug 27, 2010 | 56.39 | 57.69 | 55.32 | 57.52 | 576,404 | +1.58(+2.82%) |
Aug 26, 2010 | 56.67 | 56.95 | 55.77 | 55.94 | 369,238 | -0.50(-0.89%) |
Aug 25, 2010 | 55.31 | 56.59 | 55.24 | 56.44 | 445,492 | +0.98(+1.77%) |
Aug 24, 2010 | 55.83 | 56.11 | 55.08 | 55.46 | 612,242 | -0.70(-1.25%) |
Aug 23, 2010 | 56.11 | 56.99 | 55.96 | 56.16 | 445,580 | +0.51(+0.92%) |
Aug 20, 2010 | 56.46 | 56.46 | 55.27 | 55.65 | 808,856 | -1.10(-1.94%) |
Aug 19, 2010 | 57.50 | 57.50 | 56.10 | 56.75 | 731,578 | -1.01(-1.75%) |
Aug 18, 2010 | 57.71 | 58.14 | 57.25 | 57.76 | 505,322 | -0.22(-0.38%) |
Aug 17, 2010 | 57.99 | 58.67 | 57.80 | 57.98 | 528,747 | +0.26(+0.45%) |
Aug 16, 2010 | 55.79 | 58.00 | 55.59 | 57.72 | 935,395 | +1.48(+2.63%) |
Aug 13, 2010 | 56.57 | 56.92 | 56.15 | 56.24 | 245,661 | -0.45(-0.79%) |
Aug 12, 2010 | 54.74 | 57.49 | 54.06 | 56.69 | 843,833 | +1.69(+3.07%) |
Aug 11, 2010 | 55.51 | 55.51 | 54.17 | 55.00 | 825,577 | -1.32(-2.34%) |
Aug 10, 2010 | 56.45 | 56.77 | 55.65 | 56.32 | 479,924 | -0.63(-1.11%) |
Aug 09, 2010 | 57.10 | 57.39 | 56.63 | 56.95 | 260,834 | +0.23(+0.41%) |
Aug 06, 2010 | 57.04 | 57.31 | 55.86 | 56.72 | 929,638 | -0.57(-0.99%) |
Aug 05, 2010 | 57.30 | 57.68 | 57.01 | 57.29 | 479,976 | -0.22(-0.38%) |
Aug 04, 2010 | 56.60 | 57.60 | 56.58 | 57.51 | 692,340 | +0.93(+1.64%) |
Aug 03, 2010 | 55.88 | 56.87 | 55.56 | 56.58 | 646,037 | +0.64(+1.14%) |
Aug 02, 2010 | 54.71 | 56.00 | 54.71 | 55.94 | 546,768 | +1.58(+2.91%) |
Jul 30, 2010 | 53.54 | 54.70 | 53.22 | 54.36 | 818,566 | +0.46(+0.85%) |
Jul 29, 2010 | 53.08 | 54.31 | 53.05 | 53.90 | 558,312 | +0.68(+1.28%) |
Jul 28, 2010 | 54.52 | 54.84 | 53.16 | 53.22 | 441,744 | -1.21(-2.22%) |
Jul 27, 2010 | 54.69 | 54.69 | 53.62 | 54.43 | 717,048 | +0.01(+0.02%) |
Jul 26, 2010 | 53.21 | 54.99 | 53.04 | 54.42 | 634,227 | +1.62(+3.07%) |
Jul 23, 2010 | 53.14 | 53.14 | 51.00 | 52.80 | 1,163,252 | -0.40(-0.75%) |
Jul 22, 2010 | 51.51 | 53.73 | 51.50 | 53.20 | 1,646,851 | +2.08(+4.07%) |
Jul 21, 2010 | 50.83 | 52.16 | 50.83 | 51.12 | 1,131,147 | +0.37(+0.73%) |
Jul 20, 2010 | 49.80 | 50.88 | 49.46 | 50.75 | 461,652 | +0.50(+1.00%) |
Jul 19, 2010 | 50.40 | 50.83 | 50.00 | 50.25 | 363,355 | -0.15(-0.30%) |
Jul 16, 2010 | 51.08 | 51.41 | 50.25 | 50.40 | 541,111 | -0.97(-1.89%) |
Jul 15, 2010 | 51.17 | 51.64 | 50.83 | 51.37 | 615,394 | +0.10(+0.20%) |
Jul 14, 2010 | 51.08 | 51.40 | 50.54 | 51.27 | 450,974 | +0.42(+0.83%) |
Jul 13, 2010 | 50.50 | 51.53 | 50.05 | 50.85 | 790,706 | +0.87(+1.74%) |
Jul 12, 2010 | 51.91 | 52.28 | 49.49 | 49.98 | 1,032,050 | -2.18(-4.18%) |
Jul 09, 2010 | 51.10 | 52.25 | 51.10 | 52.16 | 410,332 | +0.81(+1.58%) |
Jul 08, 2010 | 50.57 | 51.55 | 50.45 | 51.35 | 570,956 | +0.95(+1.88%) |
Jul 07, 2010 | 50.36 | 50.61 | 49.29 | 50.40 | 1,275,143 | -0.03(-0.06%) |
Jul 06, 2010 | 51.16 | 51.73 | 50.05 | 50.43 | 475,355 | -0.02(-0.04%) |
Jul 02, 2010 | 49.43 | 51.00 | 49.43 | 50.45 | 922,263 | +0.81(+1.63%) |