Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 50.95 | 51.45 | 50.75 | 51.13 | 1,098,113 | -0.13(-0.25%) |
Sep 29, 2010 | 51.46 | 51.46 | 51.07 | 51.26 | 1,104,325 | -0.14(-0.27%) |
Sep 28, 2010 | 51.42 | 51.48 | 50.98 | 51.40 | 2,637,757 | -0.22(-0.43%) |
Sep 27, 2010 | 52.09 | 52.13 | 51.51 | 51.62 | 1,223,126 | -0.41(-0.79%) |
Sep 24, 2010 | 51.51 | 52.09 | 51.51 | 52.03 | 2,168,957 | +0.75(+1.46%) |
Sep 23, 2010 | 51.11 | 51.44 | 50.82 | 51.28 | 200 | -0.16(-0.31%) |
Sep 22, 2010 | 51.32 | 51.75 | 51.24 | 51.44 | 1,333,577 | -0.05(-0.10%) |
Sep 21, 2010 | 51.41 | 51.61 | 51.23 | 51.49 | 1,748,714 | +0.15(+0.29%) |
Sep 20, 2010 | 50.94 | 51.40 | 50.93 | 51.34 | 2,212,200 | +0.91(+1.80%) |
Sep 17, 2010 | 50.43 | 50.78 | 50.25 | 50.43 | 1,744,463 | +0.53(+1.06%) |
Sep 15, 2010 | 49.73 | 50.09 | 49.72 | 49.90 | 2,196,434 | -0.37(-0.74%) |
Sep 14, 2010 | 50.08 | 50.47 | 49.86 | 50.27 | 2,978,282 | +0.18(+0.36%) |
Sep 13, 2010 | 50.09 | 50.32 | 49.90 | 50.09 | 4,592,691 | +1.52(+3.13%) |
Sep 10, 2010 | 49.37 | 49.50 | 48.45 | 48.57 | 6,822,637 | -1.31(-2.63%) |
Sep 09, 2010 | 49.87 | 50.10 | 49.78 | 49.88 | 2,272,606 | +0.23(+0.46%) |
Sep 08, 2010 | 49.57 | 50.25 | 49.03 | 49.65 | 5,961,302 | -0.60(-1.19%) |
Sep 07, 2010 | 51.87 | 51.87 | 50.13 | 50.25 | 200 | -2.08(-3.97%) |
Sep 03, 2010 | 52.16 | 52.74 | 52.00 | 52.33 | 1,544,517 | +0.65(+1.26%) |
Sep 02, 2010 | 51.22 | 51.79 | 51.22 | 51.68 | 264 | -0.05(-0.10%) |
Sep 01, 2010 | 51.40 | 51.90 | 51.08 | 51.73 | 1,843,797 | +0.37(+0.72%) |
Aug 31, 2010 | 51.37 | 51.72 | 50.86 | 51.36 | 26,800 | -0.22(-0.43%) |
Aug 30, 2010 | 52.00 | 52.15 | 51.52 | 51.58 | 1,630,888 | -1.20(-2.27%) |
Aug 27, 2010 | 52.78 | 53.05 | 52.16 | 52.78 | 2,073,669 | +0.88(+1.70%) |
Aug 26, 2010 | 51.93 | 52.08 | 51.68 | 51.90 | 1,407,795 | +0.38(+0.74%) |
Aug 25, 2010 | 51.23 | 51.67 | 50.86 | 51.52 | 1,253,213 | -0.10(-0.19%) |
Aug 24, 2010 | 51.72 | 51.76 | 51.20 | 51.62 | 1,964,675 | -1.07(-2.03%) |
Aug 23, 2010 | 52.39 | 53.05 | 52.39 | 52.69 | 1,135,928 | -0.49(-0.92%) |
Aug 20, 2010 | 52.90 | 53.25 | 52.65 | 53.18 | 1,328,572 | +0.57(+1.08%) |
Aug 19, 2010 | 52.69 | 53.12 | 52.21 | 52.61 | 2,378,843 | -1.79(-3.29%) |
Aug 18, 2010 | 54.09 | 54.60 | 54.07 | 54.40 | 1,006,093 | +0.00(+0.00%) |
Aug 17, 2010 | 54.61 | 54.70 | 54.19 | 54.40 | 1,563,582 | +0.32(+0.59%) |
Aug 16, 2010 | 53.49 | 54.20 | 53.49 | 54.08 | 2,226,053 | +1.39(+2.64%) |
Aug 13, 2010 | 52.69 | 53.11 | 52.49 | 52.69 | 1,251,733 | -0.84(-1.57%) |
Aug 12, 2010 | 53.50 | 53.93 | 53.37 | 53.53 | 2,448,077 | +1.42(+2.73%) |
Aug 11, 2010 | 52.84 | 52.51 | 52.01 | 52.11 | 400 | -0.73(-1.38%) |
Aug 10, 2010 | 51.95 | 52.93 | 50.87 | 52.84 | 1,028,199 | -0.62(-1.16%) |
Aug 09, 2010 | 53.68 | 53.88 | 53.29 | 53.46 | 1,264,410 | +0.26(+0.49%) |
Aug 06, 2010 | 53.20 | 53.28 | 52.51 | 53.20 | 1,440,751 | +0.42(+0.80%) |
Aug 05, 2010 | 52.62 | 52.82 | 52.37 | 52.78 | 877,591 | +0.13(+0.25%) |
Aug 04, 2010 | 52.27 | 52.77 | 52.07 | 52.65 | 2,055,168 | +1.30(+2.53%) |
Aug 03, 2010 | 51.22 | 51.37 | 50.87 | 51.35 | 1,145,215 | -0.17(-0.33%) |
Aug 02, 2010 | 51.12 | 51.71 | 51.05 | 51.52 | 1,481,999 | +0.58(+1.14%) |
Jul 30, 2010 | 50.94 | 51.13 | 50.10 | 50.94 | 1,474,071 | +0.43(+0.85%) |
Jul 29, 2010 | 50.62 | 50.82 | 50.15 | 50.51 | 863,397 | -0.16(-0.32%) |
Jul 28, 2010 | 50.91 | 50.91 | 50.52 | 50.67 | 650,439 | -0.08(-0.16%) |
Jul 27, 2010 | 50.67 | 50.98 | 50.48 | 50.75 | 1,073,574 | +0.08(+0.16%) |
Jul 26, 2010 | 50.30 | 50.73 | 50.12 | 50.67 | 1,316,792 | -0.27(-0.53%) |
Jul 23, 2010 | 50.48 | 50.95 | 50.06 | 50.94 | 1,478,846 | -0.01(-0.02%) |
Jul 22, 2010 | 50.74 | 51.03 | 50.45 | 50.95 | 1,817,211 | +0.81(+1.62%) |
Jul 21, 2010 | 50.52 | 50.62 | 49.95 | 50.14 | 1,401,309 | -0.06(-0.12%) |
Jul 20, 2010 | 49.39 | 50.34 | 49.26 | 50.20 | 1,263,913 | +0.59(+1.19%) |
Jul 19, 2010 | 49.44 | 49.88 | 49.40 | 49.61 | 1,265,037 | +0.40(+0.81%) |
Jul 16, 2010 | 49.21 | 49.67 | 48.91 | 49.21 | 1,853,573 | -1.15(-2.28%) |
Jul 15, 2010 | 50.37 | 50.51 | 49.87 | 50.36 | 1,744,308 | -0.59(-1.16%) |
Jul 14, 2010 | 50.93 | 50.98 | 50.63 | 50.95 | 1,058,072 | -0.39(-0.76%) |
Jul 13, 2010 | 51.09 | 51.47 | 51.01 | 51.34 | 1,025,107 | +0.40(+0.78%) |
Jul 12, 2010 | 51.10 | 51.24 | 50.77 | 50.95 | 978,685 | +0.01(+0.01%) |
Jul 09, 2010 | 50.94 | 51.10 | 50.65 | 50.94 | 847,506 | +0.45(+0.89%) |
Jul 08, 2010 | 50.36 | 50.63 | 50.08 | 50.49 | 900,937 | +0.19(+0.38%) |
Jul 07, 2010 | 49.81 | 50.34 | 49.49 | 50.30 | 1,330,798 | +0.11(+0.22%) |
Jul 06, 2010 | 50.11 | 50.87 | 50.00 | 50.19 | 1,394,497 | +0.21(+0.42%) |
Jul 02, 2010 | 49.98 | 50.31 | 49.72 | 49.98 | 1,038,657 | +0.32(+0.64%) |