Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 62.11 | 63.52 | 61.45 | 62.11 | 3,625 | -1.02(-1.61%) |
Sep 29, 2010 | 62.01 | 63.53 | 61.88 | 63.13 | 282,578 | +0.71(+1.14%) |
Sep 28, 2010 | 60.99 | 62.57 | 60.61 | 62.42 | 317 | +1.56(+2.56%) |
Sep 27, 2010 | 61.06 | 62.00 | 60.69 | 60.86 | 260,982 | -0.37(-0.60%) |
Sep 24, 2010 | 60.90 | 61.53 | 60.54 | 61.23 | 223,107 | +1.18(+1.97%) |
Sep 23, 2010 | 59.44 | 60.74 | 59.36 | 60.05 | 1,314 | -0.05(-0.08%) |
Sep 22, 2010 | 59.76 | 60.61 | 59.49 | 60.10 | 348,216 | +0.24(+0.40%) |
Sep 21, 2010 | 59.00 | 60.19 | 58.90 | 59.86 | 541,318 | +0.97(+1.65%) |
Sep 20, 2010 | 57.72 | 58.96 | 56.86 | 58.89 | 215,976 | +1.32(+2.29%) |
Sep 17, 2010 | 57.57 | 58.94 | 57.37 | 57.57 | 759,312 | -1.66(-2.80%) |
Sep 15, 2010 | 57.91 | 59.62 | 57.30 | 59.23 | 353,947 | +1.06(+1.82%) |
Sep 14, 2010 | 58.82 | 59.07 | 58.10 | 58.17 | 210,047 | -0.68(-1.16%) |
Sep 13, 2010 | 59.27 | 59.59 | 58.51 | 58.85 | 368,934 | +0.08(+0.14%) |
Sep 10, 2010 | 57.01 | 58.79 | 56.93 | 58.77 | 335,316 | +1.82(+3.20%) |
Sep 09, 2010 | 58.04 | 58.05 | 56.43 | 56.95 | 182,126 | +0.03(+0.05%) |
Sep 08, 2010 | 56.53 | 57.14 | 56.31 | 56.92 | 289,364 | +0.72(+1.28%) |
Sep 07, 2010 | 56.46 | 56.80 | 56.00 | 56.20 | 1,070 | -0.70(-1.23%) |
Sep 03, 2010 | 55.67 | 56.91 | 55.67 | 56.90 | 366,684 | +1.95(+3.55%) |
Sep 02, 2010 | 54.32 | 55.42 | 54.00 | 54.95 | 532 | +0.56(+1.03%) |
Sep 01, 2010 | 54.02 | 55.02 | 53.56 | 54.39 | 317,420 | +1.54(+2.91%) |
Aug 31, 2010 | 52.77 | 53.33 | 51.95 | 52.85 | 1,900 | +0.21(+0.40%) |
Aug 30, 2010 | 53.61 | 53.79 | 52.58 | 52.64 | 210,293 | -1.16(-2.16%) |
Aug 27, 2010 | 53.80 | 54.05 | 51.08 | 53.80 | 299,976 | +2.62(+5.12%) |
Aug 26, 2010 | 51.98 | 52.81 | 50.95 | 51.18 | 161,448 | -0.45(-0.87%) |
Aug 25, 2010 | 51.79 | 51.86 | 50.50 | 51.63 | 742 | -0.38(-0.73%) |
Aug 24, 2010 | 51.01 | 52.94 | 51.01 | 52.01 | 3,014 | -0.05(-0.10%) |
Aug 23, 2010 | 52.25 | 53.00 | 51.92 | 52.06 | 196,496 | +0.23(+0.44%) |
Aug 20, 2010 | 51.74 | 51.95 | 50.87 | 51.83 | 260,321 | -0.52(-0.99%) |
Aug 19, 2010 | 53.72 | 54.00 | 52.18 | 52.35 | 1,121 | -1.56(-2.89%) |
Aug 18, 2010 | 53.25 | 54.12 | 52.70 | 53.91 | 11,603 | +0.54(+1.01%) |
Aug 17, 2010 | 52.43 | 54.08 | 51.95 | 53.37 | 1,789 | +1.77(+3.43%) |
Aug 16, 2010 | 51.29 | 51.84 | 50.91 | 51.60 | 306,693 | -0.01(-0.02%) |
Aug 13, 2010 | 51.61 | 51.97 | 51.16 | 51.61 | 318,739 | +0.10(+0.19%) |
Aug 12, 2010 | 50.97 | 52.30 | 50.81 | 51.51 | 463,104 | -0.42(-0.81%) |
Aug 11, 2010 | 52.91 | 52.94 | 51.67 | 51.93 | 577,829 | -2.10(-3.89%) |
Aug 10, 2010 | 52.82 | 54.71 | 52.17 | 54.03 | 1,385 | +0.44(+0.82%) |
Aug 09, 2010 | 52.50 | 53.72 | 52.28 | 53.59 | 315,731 | +1.22(+2.33%) |
Aug 06, 2010 | 52.37 | 52.90 | 50.65 | 52.37 | 555,754 | -1.02(-1.91%) |
Aug 05, 2010 | 53.42 | 53.99 | 52.37 | 53.39 | 448,325 | -0.52(-0.96%) |
Aug 04, 2010 | 53.98 | 54.59 | 53.35 | 53.91 | 233,581 | +0.12(+0.22%) |
Aug 03, 2010 | 53.93 | 54.69 | 53.31 | 53.79 | 258,662 | -0.24(-0.44%) |
Aug 02, 2010 | 53.43 | 55.00 | 53.29 | 54.03 | 434,841 | +1.75(+3.35%) |
Jul 30, 2010 | 52.28 | 52.52 | 50.73 | 52.28 | 229,366 | +0.13(+0.25%) |
Jul 29, 2010 | 52.25 | 53.29 | 51.49 | 52.15 | 354,895 | +0.32(+0.62%) |
Jul 28, 2010 | 51.83 | 51.94 | 50.44 | 51.83 | 1,203 | -0.06(-0.12%) |
Jul 27, 2010 | 51.97 | 52.76 | 51.42 | 51.89 | 448,072 | +0.37(+0.72%) |
Jul 26, 2010 | 52.77 | 52.77 | 50.63 | 51.52 | 404,378 | -0.90(-1.72%) |
Jul 23, 2010 | 50.81 | 52.52 | 50.02 | 52.42 | 408,039 | +1.35(+2.64%) |
Jul 22, 2010 | 49.51 | 51.81 | 49.19 | 51.07 | 745,930 | +2.52(+5.19%) |
Jul 21, 2010 | 50.02 | 50.25 | 48.23 | 48.55 | 401,427 | -0.92(-1.86%) |
Jul 20, 2010 | 46.55 | 49.62 | 46.39 | 49.47 | 389,750 | +1.97(+4.15%) |
Jul 19, 2010 | 47.61 | 47.96 | 46.43 | 47.50 | 558,726 | -0.12(-0.25%) |
Jul 16, 2010 | 47.62 | 49.11 | 47.38 | 47.62 | 440,497 | -1.60(-3.25%) |
Jul 15, 2010 | 49.50 | 49.90 | 48.06 | 49.22 | 683,545 | +0.34(+0.70%) |
Jul 14, 2010 | 48.77 | 49.55 | 48.36 | 48.88 | 348,735 | -0.26(-0.53%) |
Jul 13, 2010 | 49.14 | 49.44 | 48.15 | 49.14 | 2,942 | +0.80(+1.64%) |
Jul 12, 2010 | 48.98 | 49.53 | 47.73 | 48.34 | 315,094 | -0.94(-1.90%) |
Jul 09, 2010 | 49.28 | 49.33 | 47.80 | 49.28 | 444,975 | +1.01(+2.09%) |
Jul 08, 2010 | 48.27 | 48.36 | 46.92 | 48.27 | 894 | +1.36(+2.90%) |
Jul 07, 2010 | 44.95 | 46.94 | 44.95 | 46.91 | 592,591 | +2.29(+5.13%) |
Jul 06, 2010 | 44.62 | 46.28 | 44.15 | 44.62 | 2,043 | +0.19(+0.43%) |
Jul 02, 2010 | 44.43 | 44.92 | 43.51 | 44.43 | 425,342 | +0.40(+0.91%) |