Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 54.19 | 54.45 | 53.47 | 53.70 | 515,978 | -0.16(-0.30%) |
Sep 29, 2010 | 53.77 | 54.06 | 53.64 | 53.86 | 246,209 | -0.09(-0.16%) |
Sep 28, 2010 | 53.77 | 54.05 | 53.15 | 53.95 | 372,181 | +0.27(+0.50%) |
Sep 27, 2010 | 53.89 | 54.00 | 53.64 | 53.68 | 419,540 | -0.20(-0.37%) |
Sep 24, 2010 | 53.33 | 53.93 | 53.33 | 53.88 | 238,797 | +1.13(+2.14%) |
Sep 23, 2010 | 52.76 | 53.34 | 52.64 | 52.75 | 1,112,113 | -0.47(-0.88%) |
Sep 22, 2010 | 53.39 | 53.69 | 53.04 | 53.21 | 209,660 | -0.29(-0.53%) |
Sep 21, 2010 | 53.67 | 53.90 | 53.31 | 53.50 | 362,773 | -0.13(-0.25%) |
Sep 20, 2010 | 52.94 | 53.73 | 52.83 | 53.63 | 758,595 | +0.85(+1.61%) |
Sep 17, 2010 | 52.79 | 53.03 | 52.59 | 52.79 | 289,357 | +0.02(+0.03%) |
Sep 15, 2010 | 52.39 | 52.83 | 52.25 | 52.77 | 229,712 | +0.21(+0.41%) |
Sep 14, 2010 | 52.48 | 52.86 | 52.30 | 52.56 | 148,816 | -0.06(-0.11%) |
Sep 13, 2010 | 52.44 | 52.68 | 52.34 | 52.61 | 169,121 | +0.67(+1.28%) |
Sep 10, 2010 | 51.78 | 52.01 | 51.69 | 51.95 | 218,646 | +0.26(+0.51%) |
Sep 09, 2010 | 52.11 | 52.13 | 51.55 | 51.68 | 123,601 | +0.21(+0.42%) |
Sep 08, 2010 | 51.21 | 51.68 | 51.19 | 51.47 | 152,097 | +0.29(+0.57%) |
Sep 07, 2010 | 51.49 | 51.56 | 51.11 | 51.18 | 210,725 | -0.59(-1.15%) |
Sep 03, 2010 | 51.66 | 51.83 | 51.37 | 51.77 | 332,478 | +0.67(+1.32%) |
Sep 02, 2010 | 50.68 | 51.10 | 50.59 | 51.10 | 347,123 | +0.52(+1.03%) |
Sep 01, 2010 | 49.71 | 50.64 | 49.71 | 50.58 | 394,315 | +1.53(+3.11%) |
Aug 31, 2010 | 49.04 | 49.38 | 48.72 | 49.05 | 378 | -0.22(-0.45%) |
Aug 30, 2010 | 49.65 | 49.85 | 49.08 | 49.27 | 144,184 | -0.59(-1.18%) |
Aug 27, 2010 | 48.96 | 49.88 | 48.61 | 49.86 | 431,273 | +0.89(+1.81%) |
Aug 26, 2010 | 49.54 | 49.65 | 48.87 | 48.97 | 413,468 | -0.36(-0.72%) |
Aug 25, 2010 | 48.77 | 49.50 | 48.42 | 49.33 | 1,003,140 | +0.23(+0.47%) |
Aug 24, 2010 | 49.23 | 49.52 | 48.80 | 49.10 | 374,644 | -0.72(-1.45%) |
Aug 23, 2010 | 50.28 | 50.57 | 49.82 | 49.82 | 354,063 | -0.25(-0.51%) |
Aug 20, 2010 | 50.06 | 50.15 | 49.67 | 50.07 | 328,056 | -0.17(-0.35%) |
Aug 19, 2010 | 50.90 | 51.03 | 50.04 | 50.25 | 664,529 | -0.89(-1.74%) |
Aug 18, 2010 | 51.04 | 51.41 | 50.69 | 51.14 | 296,595 | +0.11(+0.22%) |
Aug 17, 2010 | 50.84 | 51.40 | 50.67 | 51.03 | 133,449 | +0.68(+1.35%) |
Aug 16, 2010 | 50.00 | 50.54 | 49.84 | 50.34 | 194,208 | +0.03(+0.06%) |
Aug 13, 2010 | 50.31 | 50.66 | 50.30 | 50.31 | 292,760 | -0.21(-0.42%) |
Aug 12, 2010 | 50.03 | 50.71 | 49.90 | 50.53 | 426,377 | -0.32(-0.62%) |
Aug 11, 2010 | 51.45 | 51.45 | 50.75 | 50.84 | 549,476 | -1.50(-2.86%) |
Aug 10, 2010 | 52.24 | 52.62 | 51.91 | 52.34 | 263,246 | -0.42(-0.80%) |
Aug 09, 2010 | 52.62 | 52.80 | 52.44 | 52.76 | 270,468 | +0.38(+0.73%) |
Aug 06, 2010 | 52.38 | 52.50 | 51.73 | 52.38 | 441,139 | -0.25(-0.48%) |
Aug 05, 2010 | 52.42 | 52.67 | 52.32 | 52.63 | 265,524 | -0.07(-0.14%) |
Aug 04, 2010 | 52.52 | 52.76 | 52.37 | 52.71 | 208,019 | +0.34(+0.65%) |
Aug 03, 2010 | 52.45 | 52.62 | 52.14 | 52.37 | 536,603 | -0.24(-0.45%) |
Aug 02, 2010 | 52.26 | 52.69 | 52.12 | 52.60 | 591,968 | +1.13(+2.19%) |
Jul 30, 2010 | 51.48 | 51.74 | 50.82 | 51.48 | 1,142,969 | -0.02(-0.03%) |
Jul 29, 2010 | 52.05 | 52.15 | 51.03 | 51.49 | 678,748 | -0.20(-0.38%) |
Jul 28, 2010 | 52.03 | 52.18 | 51.54 | 51.69 | 447,097 | -0.44(-0.84%) |
Jul 27, 2010 | 52.54 | 52.56 | 51.95 | 52.13 | 308,116 | -0.06(-0.12%) |
Jul 26, 2010 | 51.69 | 52.23 | 51.54 | 52.19 | 306,177 | +0.59(+1.15%) |
Jul 23, 2010 | 50.99 | 51.63 | 50.82 | 51.60 | 529,565 | +0.55(+1.07%) |
Jul 22, 2010 | 50.48 | 51.25 | 50.48 | 51.05 | 172,078 | +1.15(+2.30%) |
Jul 21, 2010 | 50.84 | 50.84 | 49.70 | 49.90 | 209,785 | -0.63(-1.25%) |
Jul 20, 2010 | 49.32 | 50.58 | 49.26 | 50.53 | 667,304 | +0.55(+1.11%) |
Jul 19, 2010 | 49.87 | 50.09 | 49.44 | 49.98 | 208,837 | +0.32(+0.64%) |
Jul 16, 2010 | 49.66 | 50.85 | 49.58 | 49.66 | 246,538 | -1.44(-2.82%) |
Jul 15, 2010 | 51.11 | 51.30 | 50.44 | 51.10 | 326,806 | -0.06(-0.11%) |
Jul 14, 2010 | 50.97 | 51.37 | 50.80 | 51.16 | 231,270 | -0.01(-0.02%) |
Jul 13, 2010 | 50.81 | 51.37 | 50.77 | 51.17 | 342,722 | +0.85(+1.69%) |
Jul 12, 2010 | 50.23 | 50.49 | 49.94 | 50.32 | 194,099 | -0.02(-0.03%) |
Jul 09, 2010 | 50.34 | 50.36 | 49.88 | 50.34 | 318,687 | +0.40(+0.79%) |
Jul 08, 2010 | 49.82 | 50.00 | 49.38 | 49.94 | 625,383 | +0.49(+0.99%) |
Jul 07, 2010 | 47.97 | 49.50 | 47.95 | 49.45 | 716,003 | +1.57(+3.28%) |
Jul 06, 2010 | 48.35 | 48.72 | 47.46 | 47.88 | 633,677 | +0.12(+0.25%) |
Jul 02, 2010 | 47.76 | 48.28 | 47.45 | 47.76 | 474,592 | -0.22(-0.46%) |