Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 69.50 | 69.95 | 69.50 | 69.95 | 300 | +0.49(+0.71%) |
Sep 29, 2010 | 69.40 | 69.70 | 69.40 | 69.46 | 2,822 | +1.07(+1.56%) |
Sep 28, 2010 | 67.05 | 68.65 | 67.05 | 68.39 | 800 | +0.97(+1.44%) |
Sep 27, 2010 | 67.42 | 67.42 | 67.42 | 67.42 | 150 | -0.28(-0.41%) |
Sep 24, 2010 | 66.85 | 67.70 | 66.85 | 67.70 | 682 | +3.64(+5.68%) |
Sep 23, 2010 | 63.68 | 64.06 | 63.65 | 64.06 | 750 | -0.44(-0.68%) |
Sep 22, 2010 | 64.90 | 65.00 | 64.40 | 64.50 | 2,058 | +0.55(+0.86%) |
Sep 21, 2010 | 64.54 | 64.54 | 63.38 | 63.95 | 2,990 | -0.25(-0.39%) |
Sep 20, 2010 | 63.05 | 64.20 | 63.05 | 64.20 | 1,050 | +2.52(+4.09%) |
Sep 17, 2010 | 61.64 | 61.68 | 61.64 | 61.68 | 1,400 | +0.26(+0.42%) |
Sep 15, 2010 | 61.60 | 61.60 | 61.42 | 61.42 | 1,050 | +0.47(+0.77%) |
Sep 14, 2010 | 60.25 | 60.95 | 60.25 | 60.95 | 660 | +1.20(+2.01%) |
Sep 13, 2010 | 59.60 | 59.75 | 59.25 | 59.75 | 1,300 | +0.75(+1.27%) |
Sep 10, 2010 | 58.95 | 59.14 | 58.70 | 59.00 | 2,680 | +1.30(+2.25%) |
Sep 09, 2010 | 57.70 | 57.70 | 57.70 | 57.70 | 500 | +0.50(+0.87%) |
Sep 08, 2010 | 56.65 | 57.20 | 56.65 | 57.20 | 11,360 | +0.50(+0.88%) |
Sep 03, 2010 | 56.70 | 56.70 | 56.70 | 0 | +1.15(+2.07%) | |
Sep 02, 2010 | 55.70 | 55.79 | 55.55 | 55.55 | 1,700 | +0.85(+1.55%) |
Sep 01, 2010 | 53.85 | 54.70 | 53.85 | 54.70 | 2,045 | +2.49(+4.77%) |
Aug 31, 2010 | 52.21 | 52.21 | 52.21 | 52.21 | 540 | +0.51(+0.99%) |
Aug 30, 2010 | 52.20 | 52.20 | 51.70 | 51.70 | 793 | -1.15(-2.18%) |
Aug 26, 2010 | 52.85 | 52.85 | 52.85 | 0 | +0.65(+1.25%) | |
Aug 25, 2010 | 52.30 | 52.30 | 52.10 | 52.20 | 456 | -0.35(-0.67%) |
Aug 24, 2010 | 52.25 | 52.55 | 52.22 | 52.55 | 1,550 | -1.05(-1.96%) |
Aug 23, 2010 | 53.60 | 53.60 | 53.60 | 53.60 | 100 | +0.45(+0.85%) |
Aug 20, 2010 | 53.15 | 53.15 | 53.15 | 53.15 | 1,500 | -1.55(-2.83%) |
Aug 19, 2010 | 56.21 | 56.21 | 54.70 | 54.70 | 400 | -1.30(-2.32%) |
Aug 18, 2010 | 56.00 | 56.00 | 56.00 | 56.00 | 339 | +0.55(+0.99%) |
Aug 17, 2010 | 55.60 | 55.63 | 55.45 | 55.45 | 2,000 | +2.20(+4.13%) |
Aug 16, 2010 | 53.29 | 53.45 | 53.25 | 53.25 | 650 | -0.50(-0.93%) |
Aug 12, 2010 | 53.75 | 53.75 | 53.75 | 0 | -0.55(-1.01%) | |
Aug 11, 2010 | 54.84 | 54.84 | 54.30 | 54.30 | 1,313 | -4.15(-7.10%) |
Aug 09, 2010 | 58.45 | 58.45 | 58.45 | 0 | +0.25(+0.43%) | |
Aug 06, 2010 | 58.45 | 58.60 | 58.20 | 58.20 | 500 | -0.20(-0.34%) |
Aug 05, 2010 | 58.80 | 58.80 | 58.40 | 58.40 | 200 | +0.90(+1.57%) |
Aug 04, 2010 | 57.50 | 57.50 | 57.50 | 57.50 | 300 | +0.87(+1.54%) |
Aug 03, 2010 | 56.95 | 56.95 | 56.60 | 56.63 | 700 | +1.48(+2.68%) |
Aug 02, 2010 | 55.15 | 55.20 | 55.15 | 55.15 | 600 | +1.25(+2.32%) |
Jul 30, 2010 | 53.90 | 53.90 | 53.90 | 53.90 | 400 | +0.70(+1.32%) |
Jul 29, 2010 | 53.50 | 53.50 | 53.20 | 53.20 | 1,443 | +0.40(+0.76%) |
Jul 28, 2010 | 53.05 | 53.05 | 52.80 | 52.80 | 450 | -0.90(-1.68%) |
Jul 27, 2010 | 53.70 | 53.70 | 53.70 | 53.70 | 200 | -0.50(-0.92%) |
Jul 26, 2010 | 54.05 | 54.20 | 54.05 | 54.20 | 200 | -0.15(-0.28%) |
Jul 23, 2010 | 54.45 | 54.45 | 54.05 | 54.35 | 300 | +0.10(+0.18%) |
Jul 22, 2010 | 54.20 | 54.25 | 54.10 | 54.25 | 1,960 | +2.05(+3.93%) |
Jul 21, 2010 | 52.20 | 52.20 | 52.20 | 52.20 | 200 | -0.90(-1.69%) |
Jul 20, 2010 | 53.10 | 53.10 | 53.10 | 53.10 | 300 | -1.25(-2.30%) |
Jul 19, 2010 | 54.15 | 54.35 | 53.67 | 54.35 | 8,600 | -0.65(-1.18%) |
Jul 16, 2010 | 55.07 | 55.07 | 55.00 | 55.00 | 600 | +0.00(+0.00%) |
Jul 15, 2010 | 54.55 | 55.00 | 54.50 | 55.00 | 4,052 | +2.00(+3.77%) |
Jul 14, 2010 | 52.90 | 53.10 | 52.70 | 53.00 | 1,990 | -0.30(-0.56%) |
Jul 13, 2010 | 53.45 | 53.45 | 53.30 | 53.30 | 2,250 | +4.50(+9.22%) |
Jul 12, 2010 | 48.80 | 48.80 | 48.80 | 48.80 | 253 | -0.52(-1.05%) |
Jul 09, 2010 | 49.20 | 49.40 | 49.20 | 49.32 | 1,210 | -0.48(-0.96%) |
Jul 07, 2010 | 49.80 | 49.80 | 49.80 | 0 | +1.20(+2.47%) | |
Jul 06, 2010 | 49.21 | 49.21 | 48.60 | 48.60 | 1,290 | +0.86(+1.80%) |
Jul 02, 2010 | 47.98 | 47.98 | 47.74 | 47.74 | 370 | -0.26(-0.54%) |