Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 59.20 | 60.15 | 59.02 | 59.21 | 7,121 | +0.01(+0.02%) |
Sep 29, 2010 | 59.58 | 59.78 | 58.92 | 59.19 | 1,759,627 | -0.82(-1.36%) |
Sep 28, 2010 | 60.99 | 60.99 | 59.14 | 60.01 | 12,547 | -0.40(-0.67%) |
Sep 27, 2010 | 61.61 | 61.62 | 60.26 | 60.41 | 1,529,373 | -1.19(-1.93%) |
Sep 24, 2010 | 60.39 | 61.72 | 60.22 | 61.60 | 2,006,059 | +1.96(+3.29%) |
Sep 23, 2010 | 59.64 | 61.57 | 59.62 | 59.64 | 2,717,165 | -2.06(-3.34%) |
Sep 22, 2010 | 61.53 | 62.24 | 61.48 | 61.70 | 3,138,449 | +0.05(+0.09%) |
Sep 21, 2010 | 63.37 | 63.52 | 61.59 | 61.64 | 2,442,767 | -1.70(-2.69%) |
Sep 20, 2010 | 62.50 | 63.49 | 62.15 | 63.35 | 1,910,821 | +0.68(+1.09%) |
Sep 17, 2010 | 62.66 | 63.39 | 62.47 | 62.66 | 1,876,979 | -0.87(-1.36%) |
Sep 15, 2010 | 62.80 | 63.66 | 62.57 | 63.53 | 1,378,622 | +0.38(+0.61%) |
Sep 14, 2010 | 63.11 | 63.53 | 62.57 | 63.15 | 1,318,012 | -0.07(-0.11%) |
Sep 13, 2010 | 62.91 | 63.24 | 61.85 | 63.21 | 1,536,392 | +1.37(+2.22%) |
Sep 10, 2010 | 61.52 | 62.12 | 61.12 | 61.84 | 1,007,428 | +0.53(+0.87%) |
Sep 09, 2010 | 62.58 | 63.05 | 61.02 | 61.31 | 2,225 | -0.68(-1.09%) |
Sep 08, 2010 | 62.40 | 62.75 | 61.75 | 61.99 | 21,231 | -0.17(-0.27%) |
Sep 07, 2010 | 62.20 | 63.12 | 62.08 | 62.15 | 246 | -0.57(-0.91%) |
Sep 03, 2010 | 62.04 | 62.72 | 62.01 | 62.72 | 1,799,666 | +0.68(+1.10%) |
Sep 02, 2010 | 61.13 | 62.04 | 60.81 | 62.04 | 20,081 | +1.13(+1.85%) |
Sep 01, 2010 | 60.06 | 61.03 | 59.74 | 60.91 | 2,691,485 | +1.54(+2.59%) |
Aug 31, 2010 | 59.33 | 59.56 | 58.46 | 59.38 | 2,808 | +0.20(+0.34%) |
Aug 30, 2010 | 58.84 | 59.77 | 58.84 | 59.18 | 1,523,439 | -0.10(-0.17%) |
Aug 27, 2010 | 59.28 | 59.33 | 57.80 | 59.28 | 1,665,602 | +0.31(+0.53%) |
Aug 26, 2010 | 59.53 | 59.78 | 58.50 | 58.96 | 3,118 | -0.33(-0.56%) |
Aug 25, 2010 | 58.03 | 59.58 | 57.95 | 59.30 | 4,457 | +1.13(+1.95%) |
Aug 24, 2010 | 57.95 | 58.72 | 57.66 | 58.17 | 308 | -0.57(-0.97%) |
Aug 23, 2010 | 59.41 | 59.70 | 58.73 | 58.73 | 940,102 | -0.44(-0.74%) |
Aug 20, 2010 | 59.15 | 59.60 | 58.60 | 59.17 | 1,487,823 | -0.50(-0.83%) |
Aug 19, 2010 | 61.16 | 61.27 | 59.15 | 59.67 | 308 | -1.76(-2.86%) |
Aug 18, 2010 | 62.00 | 62.00 | 61.33 | 61.42 | 165 | -0.52(-0.84%) |
Aug 17, 2010 | 60.15 | 62.00 | 59.78 | 61.94 | 1,336 | +2.34(+3.93%) |
Aug 16, 2010 | 59.16 | 59.93 | 58.95 | 59.60 | 996,759 | +0.18(+0.31%) |
Aug 13, 2010 | 59.42 | 59.99 | 58.91 | 59.42 | 1,582,548 | +0.20(+0.34%) |
Aug 12, 2010 | 58.94 | 59.62 | 58.72 | 59.22 | 1,466,916 | -0.38(-0.63%) |
Aug 11, 2010 | 59.83 | 60.54 | 59.34 | 59.59 | 1,692,925 | -1.27(-2.08%) |
Aug 10, 2010 | 60.83 | 61.53 | 60.28 | 60.86 | 45,537 | -0.41(-0.66%) |
Aug 09, 2010 | 60.28 | 61.37 | 60.13 | 61.26 | 1,455,470 | +1.13(+1.88%) |
Aug 06, 2010 | 60.13 | 61.05 | 59.16 | 60.13 | 1,767,070 | -1.05(-1.71%) |
Aug 05, 2010 | 61.33 | 61.95 | 60.94 | 61.18 | 1,633 | -0.55(-0.89%) |
Aug 04, 2010 | 61.66 | 61.99 | 60.91 | 61.73 | 1,357,292 | +0.37(+0.60%) |
Aug 03, 2010 | 61.16 | 61.85 | 60.86 | 61.36 | 4,457 | -0.21(-0.34%) |
Aug 02, 2010 | 60.11 | 61.65 | 60.11 | 61.57 | 1,786,595 | +2.18(+3.67%) |
Jul 30, 2010 | 59.39 | 60.17 | 58.89 | 59.39 | 2,380,908 | -0.34(-0.57%) |
Jul 29, 2010 | 60.25 | 60.77 | 59.46 | 59.73 | 1,929,838 | +0.01(+0.01%) |
Jul 28, 2010 | 59.73 | 60.26 | 59.26 | 59.73 | 3,294 | -0.07(-0.11%) |
Jul 27, 2010 | 59.79 | 60.38 | 58.78 | 59.79 | 2,474 | +0.06(+0.10%) |
Jul 26, 2010 | 58.32 | 59.81 | 58.14 | 59.73 | 1,610,244 | +1.22(+2.09%) |
Jul 23, 2010 | 57.84 | 58.53 | 57.17 | 58.51 | 1,696,282 | +0.35(+0.60%) |
Jul 22, 2010 | 56.90 | 58.56 | 56.81 | 58.16 | 2,418,741 | +1.91(+3.39%) |
Jul 21, 2010 | 57.72 | 57.72 | 55.96 | 56.25 | 2,144,846 | -0.93(-1.62%) |
Jul 20, 2010 | 57.18 | 57.22 | 54.79 | 57.18 | 2,183,637 | +1.33(+2.37%) |
Jul 19, 2010 | 55.31 | 56.06 | 54.60 | 55.85 | 1,612,910 | +0.54(+0.97%) |
Jul 16, 2010 | 55.31 | 57.08 | 55.04 | 55.31 | 3,116,710 | -2.02(-3.52%) |
Jul 15, 2010 | 57.83 | 57.94 | 56.60 | 57.33 | 1,860,723 | -0.48(-0.83%) |
Jul 14, 2010 | 57.44 | 58.24 | 57.13 | 57.81 | 26,542 | +0.02(+0.03%) |
Jul 13, 2010 | 56.63 | 58.00 | 56.63 | 57.79 | 2,353,349 | +1.56(+2.77%) |
Jul 12, 2010 | 55.87 | 56.36 | 55.44 | 56.23 | 1,460,559 | +0.31(+0.56%) |
Jul 09, 2010 | 55.92 | 55.97 | 55.01 | 55.92 | 1,688,932 | +0.67(+1.21%) |
Jul 08, 2010 | 54.98 | 55.26 | 54.35 | 55.25 | 6,783 | +0.77(+1.42%) |
Jul 07, 2010 | 52.04 | 54.49 | 52.04 | 54.48 | 3,177,232 | +2.55(+4.92%) |
Jul 06, 2010 | 51.92 | 53.69 | 51.48 | 51.92 | 3,361 | -0.54(-1.04%) |
Jul 02, 2010 | 52.47 | 53.67 | 52.29 | 52.47 | 1,819,559 | -0.82(-1.53%) |