Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 61.79 | 63.21 | 61.78 | 61.79 | 4,989 | -0.66(-1.06%) |
Sep 29, 2010 | 61.98 | 62.83 | 61.98 | 62.45 | 452,326 | +0.14(+0.23%) |
Sep 28, 2010 | 61.59 | 62.44 | 61.05 | 62.31 | 3,341 | +1.03(+1.68%) |
Sep 27, 2010 | 61.42 | 61.94 | 61.13 | 61.28 | 343,172 | -0.05(-0.09%) |
Sep 24, 2010 | 61.15 | 61.67 | 60.61 | 61.33 | 787,609 | +0.46(+0.75%) |
Sep 23, 2010 | 60.86 | 61.61 | 60.78 | 60.88 | 434 | -0.48(-0.78%) |
Sep 22, 2010 | 62.85 | 63.72 | 60.85 | 61.35 | 906,235 | -2.69(-4.20%) |
Sep 21, 2010 | 63.98 | 64.58 | 63.45 | 64.04 | 737,919 | +0.37(+0.57%) |
Sep 20, 2010 | 62.92 | 63.84 | 62.64 | 63.68 | 779,529 | +1.19(+1.90%) |
Sep 17, 2010 | 62.49 | 63.14 | 62.48 | 62.49 | 1,020,470 | -0.24(-0.39%) |
Sep 15, 2010 | 62.96 | 63.51 | 62.58 | 62.73 | 459,003 | -0.50(-0.79%) |
Sep 14, 2010 | 63.18 | 64.06 | 62.84 | 63.24 | 25,613 | -0.04(-0.06%) |
Sep 13, 2010 | 62.04 | 63.30 | 61.82 | 63.27 | 568,678 | +1.91(+3.12%) |
Sep 10, 2010 | 60.77 | 61.40 | 60.24 | 61.36 | 304,780 | +0.64(+1.05%) |
Sep 09, 2010 | 60.75 | 60.80 | 60.32 | 60.72 | 1,049 | +0.40(+0.67%) |
Sep 08, 2010 | 59.60 | 60.40 | 59.52 | 60.32 | 1,364 | +0.78(+1.32%) |
Sep 07, 2010 | 60.03 | 60.32 | 59.49 | 59.53 | 2,522 | -0.62(-1.03%) |
Sep 03, 2010 | 59.45 | 60.16 | 59.18 | 60.15 | 390,370 | +1.42(+2.43%) |
Sep 02, 2010 | 58.03 | 58.79 | 58.03 | 58.73 | 2,345 | +0.57(+0.98%) |
Sep 01, 2010 | 56.49 | 58.19 | 56.49 | 58.16 | 446,884 | +2.24(+4.00%) |
Aug 31, 2010 | 55.87 | 56.29 | 55.51 | 55.92 | 2,622 | -0.24(-0.43%) |
Aug 30, 2010 | 56.53 | 56.60 | 55.99 | 56.16 | 312,936 | -0.56(-0.99%) |
Aug 27, 2010 | 56.72 | 56.74 | 55.71 | 56.72 | 421,487 | +0.59(+1.06%) |
Aug 26, 2010 | 55.66 | 56.27 | 55.56 | 56.13 | 1,487 | +0.76(+1.38%) |
Aug 25, 2010 | 55.56 | 55.96 | 54.81 | 55.37 | 1,930 | -0.55(-0.97%) |
Aug 24, 2010 | 56.67 | 56.73 | 55.90 | 55.91 | 1,302 | -1.41(-2.46%) |
Aug 23, 2010 | 57.12 | 57.46 | 56.76 | 57.32 | 400,689 | +0.41(+0.72%) |
Aug 20, 2010 | 55.86 | 57.00 | 55.69 | 56.91 | 275,043 | +0.85(+1.51%) |
Aug 19, 2010 | 56.61 | 56.80 | 55.88 | 56.06 | 985 | -0.79(-1.40%) |
Aug 18, 2010 | 57.18 | 57.25 | 56.63 | 56.86 | 334 | -0.33(-0.57%) |
Aug 17, 2010 | 57.05 | 57.61 | 56.71 | 57.18 | 355 | +0.61(+1.08%) |
Aug 16, 2010 | 56.54 | 56.89 | 56.33 | 56.57 | 257,406 | -0.26(-0.47%) |
Aug 13, 2010 | 56.83 | 57.56 | 56.77 | 56.83 | 390,333 | -0.58(-1.02%) |
Aug 12, 2010 | 57.44 | 57.64 | 57.14 | 57.42 | 336,325 | -0.69(-1.19%) |
Aug 11, 2010 | 58.40 | 58.44 | 57.77 | 58.11 | 582,411 | -1.08(-1.83%) |
Aug 10, 2010 | 59.10 | 59.51 | 58.66 | 59.19 | 229,749 | -0.37(-0.62%) |
Aug 09, 2010 | 58.70 | 59.66 | 58.17 | 59.56 | 326,671 | +0.55(+0.94%) |
Aug 06, 2010 | 59.01 | 59.07 | 57.39 | 59.01 | 382,020 | +0.87(+1.50%) |
Aug 05, 2010 | 58.62 | 58.79 | 58.05 | 58.14 | 281,773 | -0.75(-1.27%) |
Aug 04, 2010 | 58.15 | 58.89 | 58.09 | 58.89 | 975 | +0.95(+1.65%) |
Aug 03, 2010 | 57.77 | 58.29 | 57.05 | 57.93 | 1,854 | +0.07(+0.12%) |
Aug 02, 2010 | 57.52 | 57.89 | 57.17 | 57.86 | 310,091 | +1.10(+1.93%) |
Jul 30, 2010 | 56.77 | 56.96 | 55.56 | 56.77 | 232,101 | +0.41(+0.73%) |
Jul 29, 2010 | 57.24 | 57.24 | 55.71 | 56.36 | 429 | -0.36(-0.63%) |
Jul 28, 2010 | 56.71 | 57.38 | 56.56 | 56.71 | 827 | -0.38(-0.66%) |
Jul 27, 2010 | 57.09 | 57.67 | 56.86 | 57.09 | 844 | -0.42(-0.72%) |
Jul 26, 2010 | 56.64 | 57.52 | 56.48 | 57.51 | 417,198 | +1.02(+1.81%) |
Jul 23, 2010 | 55.13 | 56.51 | 55.07 | 56.49 | 347,897 | +1.33(+2.42%) |
Jul 22, 2010 | 54.37 | 55.43 | 54.33 | 55.15 | 771 | +1.32(+2.46%) |
Jul 21, 2010 | 54.64 | 54.64 | 53.53 | 53.83 | 445,334 | -0.19(-0.35%) |
Jul 20, 2010 | 52.47 | 54.03 | 51.79 | 54.02 | 385 | +0.73(+1.36%) |
Jul 19, 2010 | 52.84 | 53.35 | 52.47 | 53.29 | 333,229 | +0.47(+0.89%) |
Jul 16, 2010 | 52.82 | 53.56 | 52.66 | 52.82 | 373,062 | -0.98(-1.83%) |
Jul 15, 2010 | 54.13 | 54.33 | 53.39 | 53.81 | 258,563 | -0.43(-0.80%) |
Jul 14, 2010 | 53.70 | 54.24 | 53.56 | 54.24 | 228 | +0.11(+0.20%) |
Jul 13, 2010 | 52.91 | 54.33 | 52.60 | 54.13 | 401 | +1.86(+3.56%) |
Jul 12, 2010 | 52.03 | 52.51 | 51.84 | 52.27 | 220,970 | -0.02(-0.03%) |
Jul 09, 2010 | 52.29 | 52.46 | 51.96 | 52.29 | 156,524 | +0.29(+0.55%) |
Jul 08, 2010 | 52.04 | 52.35 | 51.24 | 52.00 | 465 | +0.23(+0.44%) |
Jul 07, 2010 | 50.42 | 51.80 | 50.39 | 51.77 | 309,948 | +1.57(+3.12%) |
Jul 06, 2010 | 50.20 | 51.22 | 49.88 | 50.20 | 1,685 | +0.14(+0.29%) |
Jul 02, 2010 | 50.06 | 51.07 | 49.93 | 50.06 | 268,946 | -0.51(-1.00%) |