Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 64.52 | 66.15 | 63.88 | 64.53 | 4,200 | -0.51(-0.79%) |
Sep 29, 2010 | 64.66 | 65.47 | 64.36 | 65.04 | 2,691,091 | +0.24(+0.37%) |
Sep 28, 2010 | 64.16 | 64.95 | 62.86 | 64.80 | 280 | +0.97(+1.52%) |
Sep 27, 2010 | 64.73 | 64.73 | 63.64 | 63.83 | 2,570,596 | -0.90(-1.39%) |
Sep 24, 2010 | 64.11 | 65.89 | 64.11 | 64.73 | 4,612,203 | +1.82(+2.89%) |
Sep 23, 2010 | 62.91 | 63.84 | 61.80 | 62.91 | 233 | -0.06(-0.09%) |
Sep 22, 2010 | 63.48 | 64.11 | 62.45 | 62.97 | 3,157,061 | -0.53(-0.83%) |
Sep 21, 2010 | 63.12 | 64.45 | 62.58 | 63.49 | 4,818,056 | +0.84(+1.34%) |
Sep 20, 2010 | 61.16 | 62.99 | 60.78 | 62.65 | 3,757,186 | +2.00(+3.30%) |
Sep 17, 2010 | 60.65 | 60.96 | 59.14 | 60.65 | 3,855,379 | +1.30(+2.18%) |
Sep 15, 2010 | 59.95 | 60.19 | 58.63 | 59.35 | 4,354,398 | -1.21(-2.00%) |
Sep 14, 2010 | 59.97 | 60.96 | 59.59 | 60.57 | 2,448,061 | +0.15(+0.25%) |
Sep 13, 2010 | 60.04 | 60.50 | 59.37 | 60.42 | 3,513,053 | +2.06(+3.53%) |
Sep 10, 2010 | 58.33 | 59.00 | 57.87 | 58.36 | 2,435,410 | +0.34(+0.59%) |
Sep 09, 2010 | 59.36 | 59.48 | 57.59 | 58.02 | 2,117,333 | -0.37(-0.63%) |
Sep 08, 2010 | 57.70 | 58.71 | 57.23 | 58.39 | 2,688,442 | +0.77(+1.34%) |
Sep 07, 2010 | 58.72 | 58.95 | 57.52 | 57.62 | 300 | -1.62(-2.74%) |
Sep 03, 2010 | 59.06 | 60.33 | 58.53 | 59.24 | 4,288,111 | +0.97(+1.66%) |
Sep 02, 2010 | 56.80 | 58.30 | 56.34 | 58.27 | 4,661,093 | +1.37(+2.40%) |
Sep 01, 2010 | 54.90 | 57.85 | 54.85 | 56.90 | 7,131,235 | +3.83(+7.22%) |
Aug 31, 2010 | 53.06 | 53.59 | 51.65 | 53.07 | 16,704 | +0.47(+0.89%) |
Aug 30, 2010 | 53.66 | 54.14 | 52.47 | 52.60 | 3,015,883 | -1.67(-3.08%) |
Aug 27, 2010 | 54.28 | 54.50 | 51.27 | 54.28 | 4,468,672 | +1.53(+2.90%) |
Aug 26, 2010 | 52.74 | 53.87 | 51.63 | 52.74 | 140 | +0.40(+0.76%) |
Aug 25, 2010 | 52.57 | 52.93 | 50.94 | 52.34 | 5,838,681 | -0.92(-1.73%) |
Aug 24, 2010 | 53.43 | 54.31 | 52.54 | 53.26 | 515 | -1.23(-2.26%) |
Aug 23, 2010 | 57.12 | 57.12 | 54.17 | 54.50 | 4,680,328 | -2.14(-3.79%) |
Aug 20, 2010 | 58.46 | 58.52 | 56.03 | 56.64 | 3,978,400 | -1.23(-2.13%) |
Aug 19, 2010 | 57.87 | 58.91 | 57.27 | 57.87 | 515 | -0.23(-0.40%) |
Aug 18, 2010 | 57.23 | 58.35 | 56.36 | 58.11 | 140 | +0.89(+1.56%) |
Aug 17, 2010 | 56.00 | 57.69 | 55.88 | 57.21 | 3,446,001 | +1.99(+3.60%) |
Aug 16, 2010 | 54.72 | 55.68 | 53.97 | 55.22 | 2,124,921 | +0.01(+0.03%) |
Aug 13, 2010 | 55.21 | 55.68 | 54.69 | 55.21 | 2,894,610 | -0.16(-0.28%) |
Aug 12, 2010 | 53.62 | 55.76 | 53.26 | 55.37 | 6,670,391 | +0.26(+0.46%) |
Aug 11, 2010 | 56.28 | 56.90 | 54.80 | 55.11 | 301 | -2.75(-4.75%) |
Aug 10, 2010 | 56.81 | 58.14 | 56.49 | 57.86 | 140 | +0.26(+0.44%) |
Aug 09, 2010 | 58.26 | 58.55 | 57.35 | 57.60 | 2,647,173 | -0.01(-0.01%) |
Aug 06, 2010 | 57.61 | 58.38 | 56.56 | 57.61 | 3,580,245 | -0.36(-0.62%) |
Aug 05, 2010 | 57.55 | 58.21 | 56.91 | 57.97 | 140 | +0.11(+0.18%) |
Aug 04, 2010 | 57.18 | 57.97 | 56.43 | 57.86 | 4,064,961 | +1.03(+1.81%) |
Aug 03, 2010 | 57.66 | 58.13 | 56.43 | 56.83 | 140 | -0.97(-1.68%) |
Aug 02, 2010 | 57.86 | 58.32 | 57.36 | 57.81 | 3,363,119 | +1.28(+2.26%) |
Jul 30, 2010 | 56.53 | 56.91 | 54.68 | 56.53 | 3,634,605 | +0.33(+0.59%) |
Jul 29, 2010 | 57.47 | 57.58 | 55.58 | 56.20 | 3,379,835 | -0.21(-0.37%) |
Jul 28, 2010 | 56.40 | 57.08 | 56.10 | 56.40 | 225 | +0.00(+0.00%) |
Jul 27, 2010 | 56.40 | 58.47 | 55.83 | 56.40 | 1,709 | +1.12(+2.03%) |
Jul 26, 2010 | 54.61 | 55.69 | 54.46 | 55.28 | 4,108,325 | +0.62(+1.14%) |
Jul 23, 2010 | 53.61 | 55.37 | 52.97 | 54.65 | 4,349,752 | +0.76(+1.41%) |
Jul 22, 2010 | 53.41 | 54.22 | 52.97 | 53.90 | 3,835,788 | +1.95(+3.76%) |
Jul 21, 2010 | 52.19 | 53.43 | 51.67 | 51.94 | 4,564,455 | +0.43(+0.84%) |
Jul 20, 2010 | 51.51 | 51.65 | 48.87 | 51.51 | 3,451,007 | +1.33(+2.66%) |
Jul 19, 2010 | 50.01 | 50.42 | 48.65 | 50.17 | 2,710,038 | +0.82(+1.67%) |
Jul 16, 2010 | 49.35 | 51.51 | 49.25 | 49.35 | 5,105,267 | -2.12(-4.12%) |
Jul 15, 2010 | 53.21 | 53.21 | 51.16 | 51.47 | 6,425,651 | -1.53(-2.88%) |
Jul 14, 2010 | 52.18 | 53.53 | 51.76 | 53.00 | 5,707,720 | +0.65(+1.23%) |
Jul 13, 2010 | 51.37 | 52.72 | 51.10 | 52.35 | 4,224 | +2.18(+4.34%) |
Jul 12, 2010 | 50.60 | 50.91 | 49.61 | 50.17 | 4,444,030 | -0.62(-1.22%) |
Jul 09, 2010 | 50.79 | 50.87 | 48.55 | 50.79 | 4,789,442 | +1.84(+3.76%) |
Jul 08, 2010 | 48.48 | 49.14 | 47.71 | 48.95 | 5,545,300 | +1.09(+2.27%) |
Jul 07, 2010 | 45.23 | 47.99 | 45.15 | 47.87 | 6,143,520 | +2.73(+6.04%) |
Jul 06, 2010 | 46.77 | 47.08 | 44.76 | 45.14 | 888 | -0.48(-1.04%) |
Jul 02, 2010 | 45.62 | 46.63 | 45.24 | 45.62 | 5,304,837 | -0.41(-0.89%) |