Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 55.63 | 56.17 | 53.15 | 54.29 | 5,911,825 | -0.73(-1.33%) |
Sep 29, 2010 | 53.02 | 55.65 | 52.75 | 55.02 | 6,056,755 | +1.71(+3.21%) |
Sep 28, 2010 | 52.05 | 53.39 | 51.67 | 53.31 | 3,560,023 | +1.45(+2.80%) |
Sep 27, 2010 | 52.60 | 52.60 | 51.66 | 51.86 | 2,957,358 | -0.66(-1.26%) |
Sep 24, 2010 | 51.64 | 52.70 | 51.57 | 52.52 | 3,941,547 | +1.62(+3.18%) |
Sep 23, 2010 | 49.44 | 51.40 | 48.88 | 50.90 | 4,270,405 | +1.11(+2.23%) |
Sep 22, 2010 | 49.98 | 50.88 | 48.87 | 49.79 | 5,809,576 | -0.59(-1.17%) |
Sep 21, 2010 | 50.25 | 51.40 | 49.68 | 50.38 | 3,656,607 | -0.22(-0.43%) |
Sep 20, 2010 | 50.90 | 50.96 | 49.15 | 50.60 | 4,730,449 | -0.60(-1.17%) |
Sep 17, 2010 | 51.92 | 52.00 | 50.75 | 51.20 | 4,886,596 | +0.35(+0.69%) |
Sep 15, 2010 | 52.00 | 52.04 | 50.28 | 50.85 | 6,383,317 | -1.28(-2.46%) |
Sep 14, 2010 | 50.08 | 52.45 | 49.26 | 52.13 | 9,892,573 | +2.09(+4.18%) |
Sep 13, 2010 | 49.48 | 50.47 | 48.37 | 50.04 | 7,008,120 | +1.32(+2.71%) |
Sep 10, 2010 | 49.64 | 49.64 | 47.30 | 48.72 | 10,179,135 | -0.68(-1.38%) |
Sep 09, 2010 | 51.34 | 51.50 | 48.51 | 49.40 | 12,324,411 | -0.78(-1.55%) |
Sep 08, 2010 | 54.83 | 55.20 | 49.96 | 50.18 | 17,404,304 | -4.42(-8.10%) |
Sep 07, 2010 | 56.02 | 57.20 | 54.51 | 54.60 | 4,065,954 | -1.90(-3.36%) |
Sep 03, 2010 | 55.62 | 56.92 | 55.05 | 56.50 | 3,962,383 | +1.88(+3.44%) |
Sep 02, 2010 | 55.59 | 56.16 | 54.06 | 54.62 | 5,312,013 | -0.68(-1.23%) |
Sep 01, 2010 | 54.67 | 56.13 | 54.00 | 55.30 | 3,719,706 | +1.76(+3.29%) |
Aug 31, 2010 | 55.25 | 56.15 | 53.10 | 53.54 | 4,252,721 | -2.47(-4.41%) |
Aug 30, 2010 | 56.99 | 57.00 | 55.51 | 56.01 | 3,179,130 | -0.52(-0.92%) |
Aug 27, 2010 | 55.09 | 57.00 | 53.80 | 56.53 | 5,073,347 | +2.58(+4.78%) |
Aug 26, 2010 | 56.35 | 57.20 | 53.64 | 53.95 | 5,033,863 | -1.52(-2.74%) |
Aug 25, 2010 | 54.54 | 55.85 | 52.67 | 55.47 | 5,229,725 | +0.12(+0.22%) |
Aug 24, 2010 | 56.00 | 56.17 | 55.00 | 55.35 | 3,256,334 | -2.01(-3.50%) |
Aug 23, 2010 | 58.22 | 59.15 | 57.17 | 57.36 | 2,313,214 | -0.57(-0.98%) |
Aug 20, 2010 | 58.50 | 59.00 | 57.35 | 57.93 | 3,045,351 | -0.30(-0.52%) |
Aug 19, 2010 | 59.47 | 60.22 | 58.01 | 58.23 | 3,210,968 | -1.49(-2.49%) |
Aug 18, 2010 | 58.84 | 61.86 | 58.41 | 59.72 | 5,551,089 | +1.41(+2.42%) |
Aug 17, 2010 | 57.11 | 59.24 | 57.06 | 58.31 | 4,283,393 | +1.71(+3.02%) |
Aug 16, 2010 | 56.52 | 57.67 | 56.01 | 56.60 | 4,020,745 | -0.16(-0.28%) |
Aug 13, 2010 | 59.30 | 59.70 | 56.71 | 56.76 | 5,354,355 | -2.02(-3.44%) |
Aug 12, 2010 | 58.99 | 60.03 | 57.75 | 58.78 | 9,262,289 | -1.03(-1.72%) |
Aug 11, 2010 | 62.62 | 62.64 | 59.05 | 59.81 | 16,736,179 | -9.15(-13.27%) |
Aug 10, 2010 | 70.90 | 70.95 | 68.82 | 68.96 | 4,440,532 | -2.63(-3.67%) |
Aug 09, 2010 | 71.42 | 72.17 | 70.61 | 71.59 | 2,404,332 | +0.97(+1.37%) |
Aug 06, 2010 | 70.18 | 72.12 | 69.23 | 70.62 | 3,266,026 | +0.44(+0.63%) |
Aug 05, 2010 | 71.00 | 71.36 | 68.73 | 70.18 | 5,539,387 | -3.55(-4.81%) |
Aug 04, 2010 | 74.00 | 74.87 | 72.91 | 73.73 | 2,170,025 | -0.30(-0.41%) |
Aug 03, 2010 | 73.79 | 74.35 | 72.28 | 74.03 | 1,928,547 | +0.40(+0.54%) |
Aug 02, 2010 | 72.83 | 73.92 | 71.84 | 73.63 | 1,957,672 | +2.79(+3.94%) |
Jul 30, 2010 | 69.35 | 71.54 | 68.42 | 70.84 | 2,699,211 | +0.38(+0.54%) |
Jul 29, 2010 | 72.63 | 73.09 | 69.50 | 70.46 | 2,697,651 | -1.15(-1.61%) |
Jul 28, 2010 | 72.72 | 73.60 | 70.89 | 71.61 | 2,567,057 | -1.42(-1.94%) |
Jul 27, 2010 | 75.99 | 75.99 | 72.39 | 73.03 | 3,770,572 | -2.60(-3.44%) |
Jul 26, 2010 | 72.05 | 76.14 | 70.89 | 75.63 | 3,392,978 | +3.45(+4.78%) |
Jul 23, 2010 | 70.24 | 72.50 | 69.70 | 72.18 | 2,687,563 | +1.30(+1.83%) |
Jul 22, 2010 | 67.88 | 71.25 | 67.58 | 70.88 | 2,831,402 | +3.82(+5.70%) |
Jul 21, 2010 | 68.88 | 69.00 | 66.65 | 67.06 | 2,354,077 | -1.55(-2.26%) |
Jul 20, 2010 | 65.49 | 68.73 | 64.11 | 68.61 | 2,297,483 | +1.71(+2.56%) |
Jul 19, 2010 | 65.10 | 67.18 | 64.22 | 66.90 | 1,638,260 | +1.78(+2.73%) |
Jul 16, 2010 | 67.56 | 68.00 | 64.71 | 65.12 | 2,506,093 | -3.15(-4.61%) |
Jul 15, 2010 | 69.26 | 69.37 | 66.50 | 68.27 | 2,450,434 | -0.73(-1.06%) |
Jul 14, 2010 | 68.35 | 70.12 | 68.20 | 69.00 | 2,205,064 | +0.18(+0.26%) |
Jul 13, 2010 | 68.10 | 69.20 | 67.26 | 68.82 | 2,189,412 | +1.65(+2.46%) |
Jul 12, 2010 | 65.65 | 67.35 | 65.45 | 67.17 | 1,804,328 | +1.05(+1.58%) |
Jul 09, 2010 | 65.30 | 66.40 | 64.50 | 66.12 | 1,809,633 | +0.40(+0.61%) |
Jul 08, 2010 | 67.38 | 67.52 | 64.00 | 65.72 | 4,148,311 | -0.35(-0.53%) |
Jul 07, 2010 | 61.40 | 66.20 | 61.35 | 66.07 | 3,039,981 | +5.11(+8.38%) |
Jul 06, 2010 | 61.93 | 62.80 | 60.26 | 60.96 | 2,222,916 | +0.12(+0.20%) |
Jul 02, 2010 | 61.02 | 61.75 | 58.93 | 60.84 | 2,486,748 | +0.13(+0.21%) |