Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 57.86 | 58.39 | 57.18 | 57.61 | 2,774,574 | +0.18(+0.31%) |
Sep 29, 2010 | 57.99 | 58.35 | 57.12 | 57.43 | 2,499,991 | -0.85(-1.46%) |
Sep 28, 2010 | 58.00 | 59.00 | 57.46 | 58.28 | 2,789,355 | +0.64(+1.11%) |
Sep 27, 2010 | 58.24 | 58.53 | 57.64 | 57.64 | 2,007,131 | -0.82(-1.40%) |
Sep 24, 2010 | 57.45 | 58.68 | 57.27 | 58.46 | 3,007,670 | +1.43(+2.51%) |
Sep 23, 2010 | 56.65 | 57.72 | 56.24 | 57.03 | 2,371,057 | +0.11(+0.19%) |
Sep 22, 2010 | 57.08 | 57.59 | 56.79 | 56.92 | 3,233,660 | +0.07(+0.12%) |
Sep 21, 2010 | 56.02 | 57.11 | 55.73 | 56.85 | 3,369,090 | +0.83(+1.48%) |
Sep 20, 2010 | 55.51 | 56.14 | 55.13 | 56.02 | 2,775,396 | +0.77(+1.39%) |
Sep 17, 2010 | 55.07 | 55.29 | 54.76 | 55.25 | 3,552,035 | +0.34(+0.62%) |
Sep 15, 2010 | 54.05 | 55.01 | 53.94 | 54.91 | 2,685,228 | +0.59(+1.09%) |
Sep 14, 2010 | 54.41 | 55.03 | 54.14 | 54.32 | 3,534,790 | -0.32(-0.59%) |
Sep 13, 2010 | 55.59 | 55.85 | 54.60 | 54.64 | 3,389,718 | -0.81(-1.46%) |
Sep 10, 2010 | 54.10 | 55.50 | 53.83 | 55.45 | 3,467,413 | +1.56(+2.89%) |
Sep 09, 2010 | 54.59 | 54.72 | 53.80 | 53.89 | 2,246,946 | -0.09(-0.17%) |
Sep 08, 2010 | 53.15 | 54.13 | 53.05 | 53.98 | 2,224,769 | +1.05(+1.98%) |
Sep 07, 2010 | 53.21 | 53.35 | 52.63 | 52.93 | 2,207,260 | -0.35(-0.66%) |
Sep 03, 2010 | 53.04 | 53.48 | 52.66 | 53.28 | 2,162,532 | +0.25(+0.47%) |
Sep 02, 2010 | 52.49 | 53.03 | 52.02 | 53.03 | 1,982,868 | +0.30(+0.57%) |
Sep 01, 2010 | 52.20 | 53.12 | 51.80 | 52.73 | 3,227,733 | +1.26(+2.45%) |
Aug 31, 2010 | 50.63 | 51.85 | 50.63 | 51.47 | 4,078,759 | +0.63(+1.24%) |
Aug 30, 2010 | 51.62 | 51.91 | 50.84 | 50.84 | 2,609,752 | -1.00(-1.93%) |
Aug 27, 2010 | 50.84 | 52.24 | 50.27 | 51.84 | 3,328,338 | +1.22(+2.41%) |
Aug 26, 2010 | 51.81 | 51.86 | 49.50 | 50.62 | 7,091,731 | -1.15(-2.22%) |
Aug 25, 2010 | 51.27 | 52.06 | 51.02 | 51.77 | 3,587,112 | +0.72(+1.41%) |
Aug 24, 2010 | 53.20 | 53.20 | 50.77 | 51.05 | 7,360,972 | -2.45(-4.57%) |
Aug 23, 2010 | 53.90 | 54.79 | 53.45 | 53.50 | 1,975,996 | -0.17(-0.32%) |
Aug 20, 2010 | 53.83 | 54.06 | 53.03 | 53.67 | 3,303,490 | -0.24(-0.45%) |
Aug 19, 2010 | 55.00 | 55.17 | 53.58 | 53.91 | 4,056,846 | -1.26(-2.28%) |
Aug 18, 2010 | 55.27 | 55.92 | 54.77 | 55.17 | 3,220,380 | -0.22(-0.40%) |
Aug 17, 2010 | 55.90 | 55.94 | 55.12 | 55.39 | 3,001,108 | -0.10(-0.18%) |
Aug 16, 2010 | 55.26 | 55.78 | 54.75 | 55.49 | 2,144,967 | -0.18(-0.32%) |
Aug 13, 2010 | 55.64 | 56.49 | 55.61 | 55.67 | 1,733,794 | -0.40(-0.71%) |
Aug 12, 2010 | 54.54 | 56.51 | 54.25 | 56.07 | 2,476,872 | +0.56(+1.01%) |
Aug 11, 2010 | 56.89 | 57.05 | 55.22 | 55.51 | 3,048,205 | -2.30(-3.98%) |
Aug 10, 2010 | 56.81 | 58.01 | 56.15 | 57.81 | 3,305,926 | +0.70(+1.23%) |
Aug 09, 2010 | 57.00 | 57.16 | 56.28 | 57.11 | 2,287,263 | +0.44(+0.78%) |
Aug 06, 2010 | 55.07 | 56.75 | 54.89 | 56.67 | 3,318,554 | +0.63(+1.12%) |
Aug 05, 2010 | 56.29 | 56.43 | 55.71 | 56.04 | 2,067,429 | -0.55(-0.97%) |
Aug 04, 2010 | 56.17 | 57.02 | 56.11 | 56.59 | 2,746,470 | +0.33(+0.59%) |
Aug 03, 2010 | 56.16 | 56.46 | 55.80 | 56.26 | 2,388,795 | -0.06(-0.11%) |
Aug 02, 2010 | 55.90 | 56.69 | 55.75 | 56.32 | 3,423,073 | +1.17(+2.12%) |
Jul 30, 2010 | 53.25 | 55.49 | 52.80 | 55.15 | 5,224,015 | +1.45(+2.70%) |
Jul 29, 2010 | 54.65 | 54.89 | 52.56 | 53.70 | 5,626,372 | +0.85(+1.61%) |
Jul 28, 2010 | 54.28 | 54.58 | 52.75 | 52.85 | 3,270,639 | -1.35(-2.49%) |
Jul 27, 2010 | 54.44 | 54.74 | 53.60 | 54.20 | 2,477,420 | -0.29(-0.53%) |
Jul 26, 2010 | 53.00 | 54.55 | 52.71 | 54.49 | 3,707,117 | +1.74(+3.30%) |
Jul 23, 2010 | 52.07 | 52.92 | 51.63 | 52.75 | 3,711,600 | +0.41(+0.78%) |
Jul 22, 2010 | 51.44 | 52.90 | 51.26 | 52.34 | 2,729,926 | +1.25(+2.45%) |
Jul 21, 2010 | 52.02 | 52.38 | 50.85 | 51.09 | 4,029,299 | -0.97(-1.86%) |
Jul 20, 2010 | 51.88 | 52.15 | 51.23 | 52.06 | 2,867,986 | -0.54(-1.03%) |
Jul 19, 2010 | 52.27 | 52.80 | 52.12 | 52.60 | 2,248,067 | +0.56(+1.08%) |
Jul 16, 2010 | 53.31 | 53.82 | 51.79 | 52.04 | 5,210,041 | -1.25(-2.35%) |
Jul 15, 2010 | 52.38 | 53.36 | 52.28 | 53.29 | 4,372,746 | +1.16(+2.23%) |
Jul 14, 2010 | 52.11 | 52.61 | 51.72 | 52.13 | 2,439,139 | -0.21(-0.40%) |
Jul 13, 2010 | 51.45 | 52.95 | 51.33 | 52.34 | 3,774,465 | +1.23(+2.41%) |
Jul 12, 2010 | 51.67 | 51.68 | 50.69 | 51.11 | 3,222,796 | -0.07(-0.14%) |
Jul 09, 2010 | 50.40 | 51.24 | 50.12 | 51.18 | 3,291,444 | +1.13(+2.26%) |
Jul 08, 2010 | 49.69 | 50.12 | 49.15 | 50.05 | 3,132,659 | +0.57(+1.15%) |
Jul 07, 2010 | 49.23 | 49.59 | 48.02 | 49.48 | 4,417,333 | +0.46(+0.94%) |
Jul 06, 2010 | 51.03 | 51.05 | 48.72 | 49.02 | 4,762,640 | -1.72(-3.39%) |
Jul 02, 2010 | 49.84 | 51.13 | 49.65 | 50.74 | 4,412,056 | +1.12(+2.26%) |