Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 53.95 | 54.00 | 53.20 | 53.43 | 259,194 | -0.38(-0.71%) |
Sep 29, 2010 | 54.01 | 54.08 | 53.67 | 53.81 | 615,818 | -0.43(-0.79%) |
Sep 28, 2010 | 53.88 | 54.25 | 53.66 | 54.24 | 363,362 | +0.49(+0.91%) |
Sep 27, 2010 | 53.75 | 53.90 | 53.67 | 53.75 | 341,668 | +0.25(+0.47%) |
Sep 24, 2010 | 53.60 | 53.73 | 53.36 | 53.50 | 461,384 | +0.55(+1.04%) |
Sep 23, 2010 | 53.08 | 53.43 | 52.85 | 52.95 | 574,809 | -0.36(-0.68%) |
Sep 22, 2010 | 53.15 | 53.39 | 53.11 | 53.31 | 235,727 | +0.85(+1.62%) |
Sep 21, 2010 | 52.37 | 52.68 | 52.00 | 52.46 | 327,672 | -0.13(-0.25%) |
Sep 20, 2010 | 52.32 | 52.77 | 52.30 | 52.59 | 239,169 | +0.99(+1.92%) |
Sep 17, 2010 | 51.97 | 52.10 | 51.50 | 51.60 | 330,024 | -1.40(-2.64%) |
Sep 15, 2010 | 53.00 | 53.14 | 52.81 | 53.00 | 340,196 | -0.72(-1.34%) |
Sep 14, 2010 | 53.32 | 53.97 | 53.27 | 53.72 | 597,023 | +0.79(+1.49%) |
Sep 13, 2010 | 52.84 | 53.10 | 52.60 | 52.93 | 1,072,701 | +0.31(+0.59%) |
Sep 10, 2010 | 52.36 | 52.73 | 52.30 | 52.62 | 299,519 | -0.39(-0.74%) |
Sep 09, 2010 | 53.15 | 53.25 | 49.99 | 53.01 | 554,344 | -0.20(-0.38%) |
Sep 08, 2010 | 53.15 | 53.45 | 53.09 | 53.21 | 637,459 | +0.44(+0.83%) |
Sep 07, 2010 | 53.05 | 53.22 | 52.75 | 52.77 | 616,526 | -0.07(-0.13%) |
Sep 03, 2010 | 52.73 | 53.00 | 52.60 | 52.84 | 370,263 | -0.27(-0.51%) |
Sep 02, 2010 | 52.90 | 53.25 | 52.89 | 53.11 | 585,401 | +0.35(+0.66%) |
Sep 01, 2010 | 52.45 | 52.95 | 52.45 | 52.76 | 497,775 | +1.21(+2.35%) |
Aug 31, 2010 | 51.33 | 51.85 | 51.29 | 51.55 | 394,065 | +0.50(+0.98%) |
Aug 30, 2010 | 51.25 | 51.50 | 50.91 | 51.05 | 269,769 | +0.14(+0.27%) |
Aug 27, 2010 | 51.00 | 51.14 | 50.60 | 50.91 | 339,729 | +0.19(+0.37%) |
Aug 26, 2010 | 50.95 | 51.25 | 50.62 | 50.72 | 482,956 | +0.12(+0.24%) |
Aug 25, 2010 | 50.56 | 50.70 | 50.35 | 50.60 | 636,242 | +0.20(+0.40%) |
Aug 24, 2010 | 49.85 | 50.65 | 49.85 | 50.40 | 524,643 | +0.13(+0.26%) |
Aug 23, 2010 | 50.49 | 50.65 | 50.27 | 50.27 | 261,098 | +0.03(+0.06%) |
Aug 20, 2010 | 50.40 | 50.50 | 50.08 | 50.24 | 319,455 | -1.09(-2.12%) |
Aug 19, 2010 | 51.46 | 51.60 | 51.13 | 51.33 | 791,149 | +0.15(+0.29%) |
Aug 18, 2010 | 51.03 | 51.31 | 50.93 | 51.18 | 238,599 | +0.42(+0.83%) |
Aug 17, 2010 | 50.59 | 51.00 | 50.40 | 50.76 | 398,151 | -0.04(-0.08%) |
Aug 16, 2010 | 50.45 | 51.10 | 50.41 | 50.80 | 340,381 | +0.80(+1.60%) |
Aug 13, 2010 | 49.85 | 50.25 | 49.80 | 50.00 | 534,539 | +0.10(+0.20%) |
Aug 12, 2010 | 49.58 | 50.17 | 48.64 | 49.90 | 620,079 | +1.25(+2.57%) |
Aug 11, 2010 | 49.10 | 49.17 | 48.45 | 48.65 | 237,392 | -0.52(-1.06%) |
Aug 10, 2010 | 48.32 | 49.44 | 48.25 | 49.17 | 261,387 | +0.41(+0.84%) |
Aug 09, 2010 | 48.80 | 49.00 | 48.57 | 48.76 | 214,789 | -0.27(-0.55%) |
Aug 06, 2010 | 48.70 | 49.75 | 48.40 | 49.03 | 662,451 | +0.50(+1.03%) |
Aug 05, 2010 | 49.00 | 49.20 | 48.50 | 48.53 | 1,151,912 | -1.06(-2.14%) |
Aug 04, 2010 | 49.78 | 50.05 | 49.33 | 49.59 | 384,384 | -0.49(-0.98%) |
Aug 03, 2010 | 49.75 | 50.09 | 49.59 | 50.08 | 247,735 | +0.08(+0.16%) |
Aug 02, 2010 | 49.75 | 50.32 | 49.67 | 50.00 | 205,239 | +0.65(+1.32%) |
Jul 30, 2010 | 49.25 | 49.58 | 49.20 | 49.35 | 497,340 | -0.17(-0.34%) |
Jul 29, 2010 | 49.85 | 50.00 | 49.41 | 49.52 | 303,930 | -0.06(-0.12%) |
Jul 28, 2010 | 49.52 | 49.75 | 49.42 | 49.58 | 205,842 | +0.03(+0.06%) |
Jul 27, 2010 | 49.68 | 49.96 | 46.75 | 49.55 | 1,372,009 | -1.45(-2.84%) |
Jul 26, 2010 | 50.80 | 51.10 | 50.75 | 51.00 | 279,681 | +0.15(+0.29%) |
Jul 23, 2010 | 50.90 | 51.10 | 50.56 | 50.85 | 358,165 | -0.40(-0.78%) |
Jul 22, 2010 | 51.30 | 51.77 | 51.15 | 51.25 | 338,934 | +0.90(+1.79%) |
Jul 21, 2010 | 50.75 | 50.92 | 50.30 | 50.35 | 420,539 | -0.25(-0.49%) |
Jul 20, 2010 | 49.80 | 50.65 | 49.80 | 50.60 | 253,902 | +0.23(+0.46%) |
Jul 19, 2010 | 50.55 | 50.65 | 50.06 | 50.37 | 262,213 | +0.00(+0.00%) |
Jul 16, 2010 | 51.15 | 51.18 | 50.21 | 50.37 | 595,390 | -1.04(-2.02%) |
Jul 15, 2010 | 51.00 | 51.50 | 50.70 | 51.41 | 722,624 | +0.95(+1.88%) |
Jul 14, 2010 | 49.93 | 50.60 | 49.89 | 50.46 | 300,914 | +0.45(+0.90%) |
Jul 13, 2010 | 50.11 | 50.30 | 49.90 | 50.01 | 773,605 | +0.65(+1.32%) |
Jul 12, 2010 | 48.95 | 49.55 | 48.90 | 49.36 | 201,862 | +0.06(+0.12%) |
Jul 09, 2010 | 49.15 | 49.38 | 48.91 | 49.30 | 242,840 | -0.19(-0.38%) |
Jul 08, 2010 | 49.45 | 49.61 | 49.11 | 49.49 | 361,691 | +0.24(+0.49%) |
Jul 07, 2010 | 48.51 | 49.30 | 48.23 | 49.25 | 444,499 | +0.90(+1.86%) |
Jul 06, 2010 | 48.05 | 48.49 | 47.93 | 48.35 | 526,873 | +1.11(+2.35%) |
Jul 02, 2010 | 47.30 | 47.51 | 47.18 | 47.24 | 423,047 | -0.20(-0.42%) |