Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 54.69 | 56.30 | 54.48 | 54.69 | 6,290 | -0.30(-0.55%) |
Sep 29, 2010 | 54.36 | 55.52 | 54.28 | 54.99 | 3,201,255 | +0.27(+0.48%) |
Sep 28, 2010 | 54.35 | 54.91 | 53.53 | 54.73 | 1,116,939 | +0.54(+0.99%) |
Sep 27, 2010 | 54.39 | 54.60 | 54.10 | 54.19 | 1,056,532 | -0.36(-0.66%) |
Sep 24, 2010 | 53.91 | 54.81 | 53.73 | 54.55 | 1,539,808 | +1.65(+3.13%) |
Sep 23, 2010 | 53.53 | 53.63 | 52.73 | 52.89 | 1,853,051 | -1.26(-2.34%) |
Sep 22, 2010 | 54.22 | 54.72 | 53.89 | 54.16 | 2,198,015 | -0.06(-0.12%) |
Sep 21, 2010 | 54.29 | 54.88 | 54.05 | 54.22 | 2,016,557 | -0.30(-0.54%) |
Sep 20, 2010 | 53.68 | 54.64 | 53.26 | 54.52 | 1,350,536 | +1.02(+1.91%) |
Sep 17, 2010 | 53.49 | 53.73 | 52.37 | 53.49 | 2,106,124 | +1.03(+1.96%) |
Sep 15, 2010 | 52.02 | 52.57 | 51.68 | 52.46 | 1,254,040 | +0.18(+0.34%) |
Sep 14, 2010 | 52.80 | 52.84 | 52.28 | 52.28 | 1,701,610 | -0.60(-1.14%) |
Sep 13, 2010 | 51.60 | 53.00 | 51.49 | 52.89 | 2,719,038 | +2.11(+4.15%) |
Sep 10, 2010 | 50.97 | 51.36 | 50.70 | 50.78 | 1,496,524 | +0.07(+0.14%) |
Sep 09, 2010 | 51.54 | 51.54 | 50.44 | 50.71 | 985,882 | -0.06(-0.12%) |
Sep 08, 2010 | 50.08 | 51.20 | 50.15 | 50.77 | 27,542 | +0.69(+1.39%) |
Sep 07, 2010 | 50.19 | 50.51 | 49.97 | 50.08 | 219 | -0.64(-1.26%) |
Sep 03, 2010 | 50.61 | 51.11 | 49.97 | 50.72 | 1,732,858 | +0.99(+1.99%) |
Sep 02, 2010 | 48.81 | 49.79 | 48.63 | 49.72 | 338 | +1.17(+2.41%) |
Sep 01, 2010 | 46.98 | 48.64 | 46.98 | 48.55 | 2,323,347 | +2.42(+5.25%) |
Aug 31, 2010 | 46.04 | 46.72 | 45.84 | 46.13 | 47,327 | -0.34(-0.74%) |
Aug 30, 2010 | 47.30 | 47.56 | 46.45 | 46.48 | 1,303,820 | -0.90(-1.89%) |
Aug 27, 2010 | 47.37 | 47.56 | 46.28 | 47.37 | 2,407,258 | +0.42(+0.90%) |
Aug 26, 2010 | 46.81 | 47.32 | 46.41 | 46.95 | 3,815,389 | +0.38(+0.82%) |
Aug 25, 2010 | 46.49 | 46.98 | 45.83 | 46.57 | 3,727,852 | -0.50(-1.06%) |
Aug 24, 2010 | 47.49 | 47.73 | 47.04 | 47.07 | 274 | -1.31(-2.71%) |
Aug 23, 2010 | 49.72 | 50.28 | 48.33 | 48.38 | 2,350,803 | -0.98(-1.98%) |
Aug 20, 2010 | 49.36 | 49.84 | 48.87 | 49.36 | 2,504,554 | -0.44(-0.89%) |
Aug 19, 2010 | 50.54 | 50.66 | 49.50 | 49.80 | 274 | -1.41(-2.74%) |
Aug 18, 2010 | 50.86 | 51.50 | 50.46 | 51.21 | 2,380,670 | +0.28(+0.55%) |
Aug 17, 2010 | 49.72 | 51.30 | 49.70 | 50.93 | 2,779,729 | +1.64(+3.33%) |
Aug 16, 2010 | 48.97 | 49.34 | 48.25 | 49.29 | 2,342,022 | -0.09(-0.19%) |
Aug 13, 2010 | 49.38 | 49.60 | 48.57 | 49.38 | 2,452,899 | +0.54(+1.10%) |
Aug 12, 2010 | 47.50 | 48.91 | 47.47 | 48.84 | 2,593,594 | +0.37(+0.77%) |
Aug 11, 2010 | 48.78 | 49.61 | 48.28 | 48.47 | 2,409,107 | -2.09(-4.14%) |
Aug 10, 2010 | 49.75 | 50.64 | 49.63 | 50.56 | 2,309,764 | -0.21(-0.41%) |
Aug 09, 2010 | 51.18 | 51.25 | 50.27 | 50.77 | 2,482,869 | -0.13(-0.26%) |
Aug 06, 2010 | 50.90 | 51.05 | 50.03 | 50.90 | 2,302,188 | +0.07(+0.14%) |
Aug 05, 2010 | 49.74 | 50.91 | 49.59 | 50.83 | 2,066,148 | +0.74(+1.47%) |
Aug 04, 2010 | 49.50 | 50.45 | 48.99 | 50.10 | 2,092,291 | +0.20(+0.41%) |
Aug 03, 2010 | 49.86 | 50.28 | 48.45 | 49.89 | 4,179,146 | +0.26(+0.52%) |
Aug 02, 2010 | 49.26 | 49.99 | 48.73 | 49.64 | 2,736,557 | +1.34(+2.78%) |
Jul 30, 2010 | 48.29 | 48.50 | 46.80 | 48.29 | 2,484,480 | +0.44(+0.91%) |
Jul 29, 2010 | 48.50 | 49.20 | 47.35 | 47.86 | 2,209,192 | -0.19(-0.40%) |
Jul 28, 2010 | 48.05 | 48.19 | 47.38 | 48.05 | 164 | +0.56(+1.18%) |
Jul 27, 2010 | 47.49 | 48.92 | 47.22 | 47.49 | 219 | -0.99(-2.04%) |
Jul 26, 2010 | 48.30 | 48.71 | 47.86 | 48.48 | 2,743,426 | +0.13(+0.27%) |
Jul 23, 2010 | 46.90 | 48.36 | 46.74 | 48.35 | 2,297,515 | +1.24(+2.62%) |
Jul 22, 2010 | 46.14 | 47.20 | 46.03 | 47.11 | 2,588,320 | +1.80(+3.96%) |
Jul 21, 2010 | 45.60 | 46.49 | 44.97 | 45.31 | 2,921,151 | +0.25(+0.55%) |
Jul 20, 2010 | 45.07 | 45.16 | 43.25 | 45.07 | 2,177,198 | +0.85(+1.92%) |
Jul 19, 2010 | 43.74 | 44.30 | 43.60 | 44.22 | 1,823,140 | +0.48(+1.10%) |
Jul 16, 2010 | 43.74 | 44.88 | 43.62 | 43.74 | 2,123,222 | -1.41(-3.13%) |
Jul 15, 2010 | 44.66 | 45.23 | 44.35 | 45.15 | 2,794,751 | +0.53(+1.18%) |
Jul 14, 2010 | 45.02 | 45.04 | 44.27 | 44.62 | 2,874,540 | -0.68(-1.49%) |
Jul 13, 2010 | 44.59 | 45.58 | 44.41 | 45.30 | 3,255,060 | +1.42(+3.24%) |
Jul 12, 2010 | 44.29 | 44.48 | 43.61 | 43.88 | 1,975,877 | -0.68(-1.54%) |
Jul 09, 2010 | 44.56 | 44.79 | 44.12 | 44.56 | 3,176,034 | +0.04(+0.09%) |
Jul 08, 2010 | 44.62 | 44.81 | 43.76 | 44.52 | 2,907,483 | +0.31(+0.70%) |
Jul 07, 2010 | 42.87 | 44.28 | 42.67 | 44.21 | 3,958,001 | +1.61(+3.78%) |
Jul 06, 2010 | 43.37 | 43.86 | 42.29 | 42.60 | 19,971 | -0.17(-0.40%) |
Jul 02, 2010 | 42.77 | 43.36 | 42.45 | 42.77 | 1,924,201 | -0.16(-0.38%) |