Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 55.45 | 56.00 | 55.11 | 55.44 | 8,708 | -0.00(-0.00%) |
Sep 29, 2010 | 55.49 | 56.06 | 55.09 | 55.45 | 1,299,597 | -0.47(-0.84%) |
Sep 28, 2010 | 56.90 | 57.19 | 54.95 | 55.91 | 5,924 | -1.18(-2.07%) |
Sep 27, 2010 | 58.36 | 58.88 | 56.93 | 57.09 | 2,834,396 | -4.32(-7.04%) |
Sep 24, 2010 | 60.74 | 61.45 | 59.49 | 61.42 | 1,573,235 | +1.66(+2.78%) |
Sep 23, 2010 | 59.33 | 61.51 | 59.33 | 59.76 | 1,228,488 | -0.52(-0.87%) |
Sep 22, 2010 | 59.89 | 61.63 | 59.23 | 60.28 | 1,476,388 | +0.17(+0.28%) |
Sep 21, 2010 | 61.88 | 62.48 | 60.04 | 60.11 | 1,571,286 | -1.57(-2.54%) |
Sep 20, 2010 | 59.00 | 64.39 | 58.68 | 61.67 | 2,945,634 | +2.91(+4.96%) |
Sep 17, 2010 | 58.76 | 59.53 | 58.62 | 58.76 | 1,113,391 | -0.47(-0.80%) |
Sep 15, 2010 | 59.30 | 59.44 | 58.42 | 59.23 | 928,175 | -0.34(-0.57%) |
Sep 14, 2010 | 59.84 | 59.94 | 58.62 | 59.57 | 720,972 | -0.33(-0.55%) |
Sep 13, 2010 | 59.83 | 59.97 | 59.05 | 59.91 | 879,771 | +1.23(+2.10%) |
Sep 10, 2010 | 59.59 | 59.59 | 58.08 | 58.67 | 589,977 | -0.43(-0.73%) |
Sep 09, 2010 | 58.96 | 59.91 | 58.58 | 59.11 | 1,189 | +1.19(+2.05%) |
Sep 08, 2010 | 57.42 | 58.96 | 57.42 | 57.92 | 906,342 | +0.52(+0.90%) |
Sep 07, 2010 | 59.70 | 59.91 | 57.38 | 57.40 | 1,192,158 | -2.87(-4.76%) |
Sep 03, 2010 | 59.87 | 60.28 | 59.42 | 60.27 | 706,996 | +1.12(+1.89%) |
Sep 02, 2010 | 59.70 | 59.84 | 58.90 | 59.15 | 999,426 | -0.14(-0.24%) |
Sep 01, 2010 | 58.39 | 59.56 | 58.35 | 59.30 | 1,104,789 | +1.34(+2.32%) |
Aug 31, 2010 | 57.87 | 58.65 | 57.19 | 57.95 | 7,939 | +0.17(+0.29%) |
Aug 30, 2010 | 59.07 | 59.07 | 57.72 | 57.78 | 754,163 | -1.23(-2.09%) |
Aug 27, 2010 | 59.02 | 59.20 | 57.81 | 59.02 | 652,219 | +0.76(+1.30%) |
Aug 26, 2010 | 58.52 | 59.46 | 58.12 | 58.26 | 683,679 | -0.11(-0.18%) |
Aug 25, 2010 | 58.49 | 59.07 | 57.58 | 58.37 | 922,378 | -0.39(-0.66%) |
Aug 24, 2010 | 58.82 | 59.43 | 58.51 | 58.76 | 906,835 | -0.93(-1.57%) |
Aug 23, 2010 | 60.32 | 61.12 | 59.64 | 59.69 | 722,572 | -0.66(-1.09%) |
Aug 20, 2010 | 59.48 | 60.44 | 59.20 | 60.35 | 999,785 | +0.30(+0.50%) |
Aug 19, 2010 | 60.59 | 60.73 | 59.21 | 60.05 | 1,482,084 | -0.50(-0.82%) |
Aug 18, 2010 | 60.51 | 61.28 | 59.79 | 60.54 | 1,869,416 | -0.26(-0.42%) |
Aug 17, 2010 | 59.39 | 62.10 | 59.17 | 60.80 | 630 | +3.35(+5.83%) |
Aug 16, 2010 | 57.11 | 57.59 | 56.88 | 57.45 | 918,447 | +0.07(+0.12%) |
Aug 13, 2010 | 57.38 | 57.87 | 57.02 | 57.38 | 1,286,934 | +0.11(+0.19%) |
Aug 12, 2010 | 56.13 | 57.56 | 56.05 | 57.28 | 1,418,161 | +0.54(+0.95%) |
Aug 11, 2010 | 58.20 | 58.26 | 56.74 | 56.74 | 1,170,615 | -2.37(-4.00%) |
Aug 10, 2010 | 58.55 | 59.57 | 58.10 | 59.11 | 668,604 | -0.03(-0.05%) |
Aug 09, 2010 | 58.90 | 59.42 | 58.23 | 59.13 | 649,374 | +0.72(+1.23%) |
Aug 06, 2010 | 58.41 | 58.52 | 57.16 | 58.41 | 905,678 | -0.53(-0.90%) |
Aug 05, 2010 | 58.83 | 59.19 | 58.16 | 58.94 | 643,212 | -0.63(-1.05%) |
Aug 04, 2010 | 59.76 | 59.76 | 58.83 | 59.57 | 869,458 | +0.41(+0.69%) |
Aug 03, 2010 | 60.17 | 60.36 | 59.07 | 59.16 | 2,104 | -1.06(-1.75%) |
Aug 02, 2010 | 59.69 | 60.73 | 59.33 | 60.21 | 960,052 | +1.49(+2.54%) |
Jul 30, 2010 | 58.59 | 59.60 | 57.55 | 58.72 | 1,093,609 | +0.23(+0.39%) |
Jul 29, 2010 | 59.50 | 59.82 | 57.50 | 58.49 | 1,783,290 | -0.56(-0.94%) |
Jul 28, 2010 | 59.05 | 60.87 | 58.83 | 59.05 | 1,468 | -1.36(-2.25%) |
Jul 27, 2010 | 60.41 | 62.84 | 60.31 | 60.41 | 1,053 | -1.70(-2.74%) |
Jul 26, 2010 | 60.51 | 62.19 | 59.88 | 62.11 | 1,387,229 | +1.90(+3.15%) |
Jul 23, 2010 | 58.25 | 60.50 | 57.83 | 60.21 | 1,653,336 | +1.94(+3.32%) |
Jul 22, 2010 | 56.96 | 58.72 | 56.70 | 58.28 | 1,348,602 | +2.14(+3.81%) |
Jul 21, 2010 | 58.71 | 60.01 | 55.70 | 56.14 | 2,142,752 | -1.06(-1.86%) |
Jul 20, 2010 | 57.20 | 57.48 | 56.14 | 57.20 | 2,063,906 | -0.67(-1.16%) |
Jul 19, 2010 | 58.16 | 58.28 | 57.00 | 57.87 | 935,041 | +0.24(+0.41%) |
Jul 16, 2010 | 57.64 | 59.13 | 57.48 | 57.64 | 1,732,743 | -2.05(-3.44%) |
Jul 15, 2010 | 60.47 | 60.74 | 58.80 | 59.69 | 886,093 | -0.78(-1.29%) |
Jul 14, 2010 | 61.03 | 61.28 | 59.80 | 60.47 | 85,106 | -1.06(-1.72%) |
Jul 13, 2010 | 60.64 | 61.65 | 60.40 | 61.53 | 1,324,191 | +1.61(+2.68%) |
Jul 12, 2010 | 60.46 | 60.52 | 59.33 | 59.92 | 905,534 | -0.75(-1.23%) |
Jul 09, 2010 | 60.67 | 60.84 | 59.02 | 60.67 | 1,239,171 | +1.08(+1.82%) |
Jul 08, 2010 | 60.39 | 60.91 | 58.65 | 59.58 | 1,636,343 | -0.41(-0.68%) |
Jul 07, 2010 | 58.16 | 60.13 | 57.92 | 59.99 | 1,733,946 | +2.20(+3.80%) |
Jul 06, 2010 | 57.79 | 58.94 | 57.10 | 57.79 | 420 | +0.72(+1.26%) |
Jul 02, 2010 | 57.07 | 59.19 | 56.70 | 57.07 | 1,327,305 | -1.55(-2.65%) |