Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 70.90 | 77.20 | 70.90 | 77.20 | 267,039 | +7.00(+9.97%) |
Sep 29, 2010 | 69.80 | 70.50 | 69.30 | 70.20 | 89,693 | +0.80(+1.15%) |
Sep 28, 2010 | 69.20 | 70.05 | 68.60 | 69.40 | 48,653 | +0.30(+0.43%) |
Sep 27, 2010 | 70.60 | 70.60 | 69.10 | 69.10 | 70,836 | -1.20(-1.71%) |
Sep 24, 2010 | 69.80 | 70.80 | 69.60 | 70.30 | 62,167 | +1.40(+2.03%) |
Sep 23, 2010 | 69.70 | 70.60 | 68.80 | 68.90 | 79,520 | -1.50(-2.13%) |
Sep 22, 2010 | 69.10 | 70.40 | 69.10 | 70.40 | 90,865 | +1.30(+1.88%) |
Sep 21, 2010 | 70.90 | 70.90 | 68.50 | 69.10 | 167,251 | -1.90(-2.68%) |
Sep 20, 2010 | 68.60 | 71.00 | 68.50 | 71.00 | 140,801 | +2.70(+3.95%) |
Sep 17, 2010 | 68.30 | 68.30 | 66.20 | 68.30 | 73,164 | +2.00(+3.02%) |
Sep 15, 2010 | 66.40 | 67.40 | 66.20 | 66.30 | 35,552 | -1.10(-1.63%) |
Sep 14, 2010 | 67.20 | 68.50 | 66.85 | 67.40 | 42,443 | +0.10(+0.15%) |
Sep 13, 2010 | 67.50 | 67.80 | 66.80 | 67.30 | 35,874 | +0.40(+0.60%) |
Sep 10, 2010 | 66.80 | 67.00 | 66.10 | 66.90 | 29,503 | +0.70(+1.06%) |
Sep 09, 2010 | 66.80 | 67.80 | 65.90 | 66.20 | 51,747 | +0.50(+0.76%) |
Sep 08, 2010 | 67.20 | 68.15 | 65.70 | 65.70 | 81,633 | -1.30(-1.94%) |
Sep 07, 2010 | 68.60 | 68.60 | 66.50 | 67.00 | 102,940 | -1.70(-2.47%) |
Sep 03, 2010 | 68.20 | 70.00 | 67.30 | 68.70 | 167,394 | +1.80(+2.69%) |
Sep 02, 2010 | 65.90 | 67.70 | 65.90 | 66.90 | 73,377 | +1.00(+1.52%) |
Sep 01, 2010 | 63.50 | 67.80 | 63.50 | 65.90 | 198,553 | +3.40(+5.44%) |
Aug 31, 2010 | 62.50 | 63.00 | 61.90 | 62.50 | 50 | +0.00(+0.00%) |
Aug 30, 2010 | 61.70 | 63.30 | 61.60 | 62.50 | 163,748 | +0.80(+1.30%) |
Aug 27, 2010 | 61.70 | 62.50 | 58.00 | 61.70 | 112,760 | +2.80(+4.75%) |
Aug 26, 2010 | 61.80 | 62.50 | 58.90 | 58.90 | 138,196 | -1.00(-1.67%) |
Aug 25, 2010 | 59.40 | 60.70 | 57.30 | 59.90 | 105,579 | +0.70(+1.18%) |
Aug 24, 2010 | 58.50 | 59.80 | 57.70 | 59.20 | 82,078 | -0.80(-1.33%) |
Aug 23, 2010 | 59.50 | 60.00 | 59.20 | 60.00 | 36,193 | +1.00(+1.69%) |
Aug 20, 2010 | 59.20 | 59.60 | 58.50 | 59.00 | 38,167 | -0.80(-1.34%) |
Aug 19, 2010 | 59.50 | 60.30 | 59.50 | 59.80 | 78,353 | +0.20(+0.34%) |
Aug 18, 2010 | 59.50 | 60.20 | 59.40 | 59.60 | 88,974 | +0.10(+0.17%) |
Aug 17, 2010 | 60.60 | 60.60 | 59.00 | 59.50 | 59,434 | +0.00(+0.00%) |
Aug 16, 2010 | 59.00 | 59.50 | 58.20 | 59.50 | 43,118 | +0.00(+0.00%) |
Aug 13, 2010 | 59.50 | 59.90 | 59.00 | 59.50 | 31,235 | -0.20(-0.34%) |
Aug 12, 2010 | 58.10 | 59.90 | 56.80 | 59.70 | 75,350 | +0.20(+0.34%) |
Aug 11, 2010 | 58.00 | 59.70 | 56.40 | 59.50 | 114,952 | -0.80(-1.33%) |
Aug 10, 2010 | 59.10 | 60.90 | 59.10 | 60.30 | 96,229 | -0.70(-1.15%) |
Aug 09, 2010 | 61.90 | 62.20 | 60.60 | 61.00 | 28,841 | -0.70(-1.13%) |
Aug 06, 2010 | 61.70 | 61.70 | 59.70 | 61.70 | 81,409 | +0.40(+0.65%) |
Aug 05, 2010 | 61.30 | 61.80 | 60.40 | 61.30 | 67,236 | +0.10(+0.16%) |
Aug 04, 2010 | 59.90 | 61.80 | 59.50 | 61.20 | 151,964 | +2.40(+4.08%) |
Aug 03, 2010 | 57.80 | 60.10 | 57.80 | 58.80 | 176,880 | +0.20(+0.34%) |
Aug 02, 2010 | 56.60 | 58.60 | 54.80 | 58.60 | 60,819 | +2.80(+5.02%) |
Jul 30, 2010 | 55.80 | 56.90 | 55.60 | 55.80 | 26,383 | -0.70(-1.24%) |
Jul 29, 2010 | 56.50 | 58.40 | 55.80 | 56.50 | 50,458 | +0.20(+0.36%) |
Jul 28, 2010 | 56.20 | 57.10 | 55.50 | 56.30 | 58,707 | -0.30(-0.53%) |
Jul 27, 2010 | 57.30 | 58.00 | 56.50 | 56.60 | 50,561 | -0.90(-1.57%) |
Jul 26, 2010 | 57.00 | 58.60 | 56.90 | 57.50 | 59,948 | -0.50(-0.86%) |
Jul 23, 2010 | 57.20 | 58.20 | 56.00 | 58.00 | 71,374 | +0.10(+0.17%) |
Jul 22, 2010 | 53.60 | 58.00 | 53.50 | 57.90 | 202,524 | +5.00(+9.45%) |
Jul 21, 2010 | 53.50 | 54.21 | 52.70 | 52.90 | 94,350 | -0.50(-0.94%) |
Jul 20, 2010 | 51.10 | 53.40 | 51.10 | 53.40 | 81,441 | +1.50(+2.89%) |
Jul 19, 2010 | 53.10 | 53.30 | 51.30 | 51.90 | 48,348 | -0.80(-1.52%) |
Jul 16, 2010 | 52.70 | 53.30 | 51.70 | 52.70 | 54,812 | -0.90(-1.68%) |
Jul 15, 2010 | 53.00 | 54.20 | 52.50 | 53.60 | 81,590 | +1.00(+1.90%) |
Jul 14, 2010 | 52.20 | 54.10 | 51.90 | 52.60 | 146,143 | +0.20(+0.38%) |
Jul 13, 2010 | 52.40 | 53.10 | 51.60 | 52.40 | 136,016 | +1.50(+2.95%) |
Jul 12, 2010 | 52.10 | 52.50 | 49.90 | 50.90 | 126,425 | -1.30(-2.49%) |
Jul 09, 2010 | 52.20 | 52.70 | 51.80 | 52.20 | 80,179 | +0.20(+0.38%) |
Jul 08, 2010 | 52.00 | 52.70 | 50.90 | 52.00 | 102,444 | +0.00(+0.00%) |
Jul 07, 2010 | 50.90 | 52.00 | 50.60 | 52.00 | 100,298 | +1.10(+2.16%) |
Jul 06, 2010 | 52.00 | 52.20 | 49.90 | 50.90 | 83,668 | -0.50(-0.97%) |
Jul 02, 2010 | 51.40 | 51.90 | 50.40 | 51.40 | 101,236 | +0.80(+1.58%) |