Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 59.51 | 59.57 | 58.20 | 58.68 | 22,546 | -1.10(-1.84%) |
Sep 29, 2010 | 60.40 | 60.40 | 59.57 | 59.78 | 25,294 | -0.96(-1.58%) |
Sep 28, 2010 | 60.20 | 60.80 | 59.71 | 60.74 | 40,650 | +1.23(+2.07%) |
Sep 27, 2010 | 59.80 | 60.09 | 59.48 | 59.51 | 50,668 | -0.19(-0.32%) |
Sep 24, 2010 | 58.84 | 59.87 | 58.84 | 59.70 | 23,507 | +1.71(+2.96%) |
Sep 23, 2010 | 58.27 | 58.89 | 57.98 | 57.99 | 13,518 | -0.38(-0.64%) |
Sep 22, 2010 | 58.73 | 59.17 | 58.28 | 58.36 | 20,369 | +0.22(+0.39%) |
Sep 21, 2010 | 58.25 | 58.81 | 57.70 | 58.14 | 21,337 | -0.52(-0.89%) |
Sep 20, 2010 | 57.74 | 58.95 | 57.41 | 58.66 | 24,454 | +1.63(+2.86%) |
Sep 17, 2010 | 57.03 | 57.63 | 56.91 | 57.03 | 27,286 | -0.82(-1.41%) |
Sep 15, 2010 | 57.87 | 57.90 | 57.18 | 57.85 | 21,136 | +0.19(+0.34%) |
Sep 14, 2010 | 57.30 | 57.85 | 56.91 | 57.65 | 40,701 | +0.24(+0.41%) |
Sep 13, 2010 | 57.13 | 57.44 | 56.98 | 57.42 | 39,591 | +1.71(+3.07%) |
Sep 10, 2010 | 55.77 | 55.77 | 55.46 | 55.71 | 6,479 | +0.07(+0.13%) |
Sep 09, 2010 | 56.07 | 56.15 | 55.11 | 55.64 | 29,386 | +0.86(+1.57%) |
Sep 08, 2010 | 54.61 | 55.05 | 54.36 | 54.77 | 16,662 | +0.66(+1.23%) |
Sep 07, 2010 | 54.75 | 54.75 | 54.11 | 54.11 | 26,674 | -0.25(-0.46%) |
Sep 03, 2010 | 54.11 | 55.11 | 54.01 | 54.36 | 17,251 | +0.25(+0.46%) |
Sep 02, 2010 | 54.31 | 54.31 | 53.83 | 54.11 | 17,209 | +0.30(+0.55%) |
Sep 01, 2010 | 52.90 | 53.98 | 52.90 | 53.81 | 38,834 | +2.89(+5.67%) |
Aug 31, 2010 | 50.92 | 51.43 | 50.30 | 50.92 | 765 | -0.55(-1.07%) |
Aug 30, 2010 | 51.60 | 52.37 | 51.33 | 51.47 | 31,120 | -0.16(-0.31%) |
Aug 27, 2010 | 51.63 | 51.74 | 50.10 | 51.63 | 23,230 | +1.96(+3.96%) |
Aug 26, 2010 | 49.80 | 50.46 | 49.46 | 49.67 | 26,720 | +0.64(+1.31%) |
Aug 25, 2010 | 48.61 | 49.08 | 47.95 | 49.03 | 60,598 | -0.05(-0.10%) |
Aug 24, 2010 | 49.85 | 49.85 | 48.86 | 49.07 | 57,674 | -2.27(-4.43%) |
Aug 23, 2010 | 52.07 | 52.18 | 51.35 | 51.35 | 31,060 | -1.52(-2.87%) |
Aug 20, 2010 | 53.04 | 53.04 | 52.10 | 52.86 | 15,186 | +0.08(+0.15%) |
Aug 19, 2010 | 54.00 | 54.00 | 52.57 | 52.78 | 22,334 | -1.67(-3.07%) |
Aug 18, 2010 | 54.39 | 54.89 | 54.10 | 54.46 | 15,070 | +0.34(+0.64%) |
Aug 17, 2010 | 53.79 | 54.61 | 53.55 | 54.11 | 26,379 | +1.35(+2.56%) |
Aug 16, 2010 | 52.40 | 52.93 | 52.29 | 52.76 | 8,879 | +0.59(+1.12%) |
Aug 13, 2010 | 52.18 | 52.78 | 52.10 | 52.18 | 28,182 | +0.08(+0.15%) |
Aug 12, 2010 | 51.59 | 52.11 | 51.58 | 52.10 | 17,691 | -0.03(-0.06%) |
Aug 11, 2010 | 53.37 | 53.37 | 52.04 | 52.13 | 62,680 | -3.52(-6.33%) |
Aug 10, 2010 | 55.23 | 56.00 | 54.53 | 55.65 | 46,002 | -1.21(-2.13%) |
Aug 09, 2010 | 56.86 | 56.92 | 56.62 | 56.86 | 24,437 | +0.77(+1.37%) |
Aug 06, 2010 | 56.10 | 56.25 | 55.20 | 56.10 | 29,759 | -0.68(-1.21%) |
Aug 05, 2010 | 56.85 | 56.85 | 56.28 | 56.78 | 20,581 | -0.43(-0.76%) |
Aug 04, 2010 | 57.56 | 57.56 | 56.77 | 57.21 | 23,513 | -0.27(-0.47%) |
Aug 03, 2010 | 57.56 | 58.00 | 57.28 | 57.49 | 9,930 | -0.78(-1.35%) |
Aug 02, 2010 | 57.61 | 58.53 | 57.60 | 58.27 | 56,967 | +1.71(+3.02%) |
Jul 30, 2010 | 56.56 | 56.75 | 55.90 | 56.56 | 15,001 | -0.14(-0.24%) |
Jul 29, 2010 | 57.07 | 57.46 | 55.84 | 56.70 | 35,898 | +1.27(+2.29%) |
Jul 28, 2010 | 56.27 | 56.27 | 55.33 | 55.43 | 14,750 | -0.65(-1.16%) |
Jul 27, 2010 | 56.20 | 56.84 | 55.59 | 56.08 | 45,531 | +0.98(+1.78%) |
Jul 26, 2010 | 54.08 | 55.35 | 53.95 | 55.10 | 43,088 | +1.60(+2.99%) |
Jul 23, 2010 | 53.27 | 53.57 | 52.62 | 53.50 | 41,239 | +0.98(+1.87%) |
Jul 22, 2010 | 51.77 | 52.78 | 51.77 | 52.52 | 58,234 | +1.55(+3.05%) |
Jul 21, 2010 | 52.07 | 52.13 | 50.62 | 50.97 | 21,984 | -1.09(-2.10%) |
Jul 20, 2010 | 50.50 | 52.06 | 50.36 | 52.06 | 39,019 | +1.83(+3.64%) |
Jul 19, 2010 | 50.09 | 50.23 | 49.58 | 50.23 | 12,714 | +0.16(+0.32%) |
Jul 16, 2010 | 50.07 | 51.48 | 49.97 | 50.07 | 24,732 | -2.17(-4.16%) |
Jul 15, 2010 | 52.55 | 52.55 | 51.16 | 52.24 | 21,637 | +0.01(+0.02%) |
Jul 14, 2010 | 52.46 | 52.83 | 51.79 | 52.23 | 42,739 | +0.18(+0.35%) |
Jul 13, 2010 | 51.58 | 52.10 | 51.47 | 52.05 | 51,873 | +1.37(+2.71%) |
Jul 12, 2010 | 51.01 | 51.24 | 50.52 | 50.67 | 25,013 | -0.29(-0.57%) |
Jul 09, 2010 | 50.97 | 51.01 | 50.31 | 50.97 | 13,998 | +0.84(+1.68%) |
Jul 08, 2010 | 50.43 | 50.54 | 49.58 | 50.12 | 55,584 | +1.16(+2.37%) |
Jul 07, 2010 | 47.71 | 49.04 | 47.58 | 48.96 | 57,343 | +1.49(+3.14%) |
Jul 06, 2010 | 48.08 | 48.28 | 47.08 | 47.47 | 59,832 | +1.22(+2.64%) |
Jul 02, 2010 | 46.25 | 46.86 | 45.59 | 46.25 | 13,512 | +0.42(+0.92%) |