Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 54.07 | 54.50 | 53.35 | 53.82 | 925,045 | +0.27(+0.50%) |
Sep 29, 2010 | 53.71 | 54.02 | 53.20 | 53.55 | 1,378,461 | -0.44(-0.81%) |
Sep 28, 2010 | 54.43 | 54.51 | 53.10 | 53.99 | 1,730,467 | -0.19(-0.35%) |
Sep 27, 2010 | 54.92 | 54.99 | 54.11 | 54.18 | 1,610,513 | -0.90(-1.63%) |
Sep 24, 2010 | 54.54 | 55.09 | 54.31 | 55.08 | 903,812 | +1.17(+2.17%) |
Sep 23, 2010 | 53.46 | 54.50 | 53.30 | 53.91 | 871,276 | +0.14(+0.26%) |
Sep 22, 2010 | 54.12 | 54.68 | 53.67 | 53.77 | 748,659 | -0.27(-0.50%) |
Sep 21, 2010 | 54.14 | 54.32 | 53.62 | 54.04 | 885,717 | -0.23(-0.42%) |
Sep 20, 2010 | 53.61 | 54.31 | 53.25 | 54.27 | 915,384 | +0.71(+1.33%) |
Sep 17, 2010 | 53.48 | 53.93 | 53.32 | 53.56 | 1,564,698 | -0.24(-0.45%) |
Sep 15, 2010 | 52.31 | 53.85 | 52.31 | 53.80 | 896,703 | +0.28(+0.52%) |
Sep 14, 2010 | 53.14 | 53.70 | 52.95 | 53.52 | 868,207 | +0.16(+0.30%) |
Sep 13, 2010 | 53.30 | 53.45 | 52.88 | 53.36 | 904,723 | +0.66(+1.25%) |
Sep 10, 2010 | 52.38 | 52.82 | 52.08 | 52.70 | 547,379 | +0.47(+0.90%) |
Sep 09, 2010 | 52.43 | 52.45 | 52.02 | 52.23 | 674,338 | +0.24(+0.46%) |
Sep 08, 2010 | 52.07 | 52.24 | 51.65 | 51.99 | 960,632 | +0.22(+0.42%) |
Sep 07, 2010 | 52.93 | 53.00 | 51.73 | 51.77 | 1,279,842 | -1.21(-2.28%) |
Sep 03, 2010 | 52.99 | 53.00 | 52.34 | 52.98 | 805,059 | +0.46(+0.88%) |
Sep 02, 2010 | 51.72 | 52.53 | 51.54 | 52.52 | 1,054,714 | +0.87(+1.68%) |
Sep 01, 2010 | 50.65 | 51.70 | 50.31 | 51.65 | 1,177,718 | +1.64(+3.28%) |
Aug 31, 2010 | 49.79 | 50.36 | 49.62 | 50.01 | 1,012,390 | -0.05(-0.10%) |
Aug 30, 2010 | 50.78 | 51.02 | 50.04 | 50.06 | 940,204 | -0.93(-1.82%) |
Aug 27, 2010 | 50.36 | 51.04 | 49.68 | 50.99 | 903,676 | +0.85(+1.70%) |
Aug 26, 2010 | 50.46 | 50.80 | 50.13 | 50.14 | 944,023 | -0.32(-0.63%) |
Aug 25, 2010 | 49.95 | 50.62 | 49.77 | 50.46 | 996,699 | +0.22(+0.44%) |
Aug 24, 2010 | 50.40 | 50.67 | 49.79 | 50.24 | 1,006,431 | -0.50(-0.99%) |
Aug 23, 2010 | 51.40 | 51.70 | 50.64 | 50.74 | 974,404 | -0.52(-1.01%) |
Aug 20, 2010 | 50.92 | 51.34 | 50.73 | 51.26 | 1,198,808 | +0.33(+0.65%) |
Aug 19, 2010 | 51.41 | 51.77 | 50.74 | 50.93 | 1,505,361 | -0.67(-1.30%) |
Aug 18, 2010 | 50.91 | 51.72 | 50.70 | 51.60 | 1,481,665 | +0.59(+1.16%) |
Aug 17, 2010 | 51.50 | 51.75 | 50.73 | 51.01 | 1,832,232 | +0.94(+1.88%) |
Aug 16, 2010 | 49.05 | 50.14 | 48.76 | 50.07 | 1,147,402 | +0.88(+1.79%) |
Aug 13, 2010 | 49.41 | 49.61 | 48.81 | 49.19 | 906,501 | -0.44(-0.89%) |
Aug 12, 2010 | 49.35 | 49.86 | 49.25 | 49.63 | 1,246,537 | -0.21(-0.42%) |
Aug 11, 2010 | 49.01 | 50.08 | 49.00 | 49.84 | 1,718,799 | -0.96(-1.89%) |
Aug 10, 2010 | 51.02 | 51.25 | 50.31 | 50.80 | 1,049,145 | -0.57(-1.11%) |
Aug 09, 2010 | 51.00 | 51.45 | 50.97 | 51.37 | 960,673 | +0.50(+0.98%) |
Aug 06, 2010 | 50.56 | 50.98 | 50.12 | 50.87 | 1,287,101 | -0.01(-0.02%) |
Aug 05, 2010 | 50.34 | 50.93 | 50.30 | 50.88 | 1,327,328 | +0.28(+0.55%) |
Aug 04, 2010 | 50.80 | 50.92 | 50.06 | 50.60 | 938,999 | -0.06(-0.12%) |
Aug 03, 2010 | 50.54 | 50.87 | 50.21 | 50.66 | 772,479 | -0.17(-0.33%) |
Aug 02, 2010 | 50.50 | 50.95 | 50.33 | 50.83 | 905,467 | +0.73(+1.46%) |
Jul 30, 2010 | 48.75 | 50.30 | 48.75 | 50.10 | 2,008,051 | +0.88(+1.79%) |
Jul 29, 2010 | 49.14 | 49.56 | 48.70 | 49.22 | 1,419,234 | +0.34(+0.70%) |
Jul 28, 2010 | 47.62 | 49.50 | 47.38 | 48.88 | 2,973,321 | +1.25(+2.62%) |
Jul 27, 2010 | 47.76 | 47.94 | 47.52 | 47.63 | 921,174 | +0.00(+0.00%) |
Jul 26, 2010 | 47.12 | 47.64 | 46.88 | 47.63 | 914,919 | +0.41(+0.87%) |
Jul 23, 2010 | 46.33 | 47.26 | 46.19 | 47.22 | 864,821 | +0.67(+1.44%) |
Jul 22, 2010 | 45.61 | 46.82 | 45.61 | 46.55 | 967,832 | +1.28(+2.83%) |
Jul 21, 2010 | 46.44 | 46.47 | 45.20 | 45.27 | 1,042,098 | -1.05(-2.27%) |
Jul 20, 2010 | 45.10 | 46.33 | 44.85 | 46.32 | 1,111,592 | +0.60(+1.31%) |
Jul 19, 2010 | 45.68 | 46.00 | 45.17 | 45.72 | 1,014,876 | +0.12(+0.26%) |
Jul 16, 2010 | 47.21 | 47.21 | 45.57 | 45.60 | 1,472,079 | -1.58(-3.35%) |
Jul 15, 2010 | 47.05 | 47.30 | 46.60 | 47.18 | 931,878 | +0.09(+0.19%) |
Jul 14, 2010 | 47.09 | 47.44 | 46.81 | 47.09 | 733,504 | -0.01(-0.02%) |
Jul 13, 2010 | 46.34 | 47.21 | 46.26 | 47.10 | 1,266,530 | +1.09(+2.37%) |
Jul 12, 2010 | 46.07 | 46.37 | 45.78 | 46.01 | 1,418,290 | -0.25(-0.54%) |
Jul 09, 2010 | 45.90 | 46.42 | 45.90 | 46.26 | 1,099,918 | +0.19(+0.41%) |
Jul 08, 2010 | 46.55 | 46.69 | 45.70 | 46.07 | 2,407,745 | -0.29(-0.63%) |
Jul 07, 2010 | 45.42 | 46.42 | 45.42 | 46.36 | 1,603,522 | +0.86(+1.89%) |
Jul 06, 2010 | 45.81 | 46.14 | 45.13 | 45.50 | 1,735,024 | +0.03(+0.07%) |
Jul 02, 2010 | 45.89 | 45.91 | 45.10 | 45.47 | 639,904 | -0.35(-0.76%) |