Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 56.99 | 58.00 | 55.91 | 56.38 | 530,155 | -0.33(-0.58%) |
Sep 29, 2010 | 56.33 | 56.91 | 56.22 | 56.71 | 448,119 | +0.73(+1.30%) |
Sep 28, 2010 | 54.88 | 56.12 | 54.71 | 55.98 | 180,922 | +1.08(+1.97%) |
Sep 27, 2010 | 55.74 | 55.88 | 54.80 | 54.90 | 523,216 | -1.04(-1.86%) |
Sep 24, 2010 | 56.00 | 56.00 | 55.59 | 55.94 | 87,063 | +0.75(+1.36%) |
Sep 23, 2010 | 53.77 | 55.61 | 53.24 | 55.19 | 122,097 | +0.80(+1.47%) |
Sep 22, 2010 | 54.36 | 54.63 | 53.65 | 54.39 | 196,891 | +1.04(+1.96%) |
Sep 21, 2010 | 52.67 | 53.50 | 52.48 | 53.35 | 149,316 | -0.11(-0.21%) |
Sep 20, 2010 | 53.62 | 54.16 | 53.35 | 53.46 | 107,388 | -0.64(-1.18%) |
Sep 17, 2010 | 54.10 | 54.61 | 53.86 | 54.10 | 95,247 | -1.30(-2.35%) |
Sep 15, 2010 | 54.88 | 56.10 | 54.65 | 55.40 | 164,337 | +0.51(+0.93%) |
Sep 14, 2010 | 54.19 | 55.17 | 54.19 | 54.89 | 137,869 | +1.94(+3.66%) |
Sep 13, 2010 | 52.05 | 53.00 | 52.05 | 52.95 | 72,762 | +1.18(+2.28%) |
Sep 10, 2010 | 51.59 | 52.08 | 51.54 | 51.77 | 48,768 | -0.41(-0.79%) |
Sep 09, 2010 | 52.17 | 52.50 | 51.75 | 52.18 | 90,133 | -0.06(-0.11%) |
Sep 08, 2010 | 52.13 | 52.62 | 52.11 | 52.24 | 63,660 | +0.44(+0.86%) |
Sep 07, 2010 | 52.74 | 52.74 | 51.78 | 51.80 | 77,666 | -0.96(-1.83%) |
Sep 03, 2010 | 52.16 | 53.00 | 52.09 | 52.76 | 35,035 | +0.44(+0.84%) |
Sep 02, 2010 | 51.89 | 52.32 | 51.74 | 52.32 | 67,629 | +0.57(+1.10%) |
Sep 01, 2010 | 51.44 | 51.82 | 51.29 | 51.75 | 99,161 | +1.84(+3.69%) |
Aug 31, 2010 | 49.26 | 50.08 | 49.25 | 49.91 | 53,576 | +0.37(+0.75%) |
Aug 30, 2010 | 50.05 | 50.10 | 49.50 | 49.54 | 44,745 | -0.86(-1.71%) |
Aug 27, 2010 | 50.40 | 50.40 | 49.63 | 50.40 | 128,586 | +0.60(+1.20%) |
Aug 26, 2010 | 50.11 | 50.44 | 49.59 | 49.80 | 148,446 | +0.63(+1.28%) |
Aug 25, 2010 | 48.73 | 49.30 | 48.46 | 49.17 | 195,521 | +0.83(+1.72%) |
Aug 24, 2010 | 47.74 | 48.58 | 47.66 | 48.34 | 54,719 | +0.22(+0.46%) |
Aug 23, 2010 | 47.97 | 48.33 | 47.49 | 48.12 | 44,089 | +0.61(+1.28%) |
Aug 20, 2010 | 47.72 | 47.72 | 47.14 | 47.51 | 50,886 | -0.89(-1.84%) |
Aug 19, 2010 | 49.33 | 49.49 | 47.84 | 48.40 | 118,785 | -0.66(-1.35%) |
Aug 18, 2010 | 48.51 | 49.15 | 48.11 | 49.06 | 82,317 | -0.54(-1.09%) |
Aug 17, 2010 | 49.27 | 49.64 | 49.13 | 49.60 | 78,362 | +1.18(+2.44%) |
Aug 16, 2010 | 48.10 | 48.44 | 47.80 | 48.42 | 88,233 | +0.72(+1.51%) |
Aug 13, 2010 | 47.70 | 47.71 | 47.17 | 47.70 | 92,992 | +1.02(+2.18%) |
Aug 12, 2010 | 46.88 | 47.29 | 46.61 | 46.68 | 58,418 | +0.45(+0.97%) |
Aug 11, 2010 | 47.13 | 47.26 | 46.09 | 46.23 | 93,862 | -1.19(-2.51%) |
Aug 10, 2010 | 47.40 | 47.58 | 46.95 | 47.42 | 1,000 | -0.26(-0.55%) |
Aug 09, 2010 | 48.34 | 48.35 | 47.50 | 47.68 | 62,832 | -1.12(-2.30%) |
Aug 06, 2010 | 48.80 | 49.40 | 48.48 | 48.80 | 75,199 | -0.83(-1.67%) |
Aug 05, 2010 | 49.31 | 49.67 | 48.85 | 49.63 | 120,984 | -0.10(-0.20%) |
Aug 04, 2010 | 50.45 | 50.64 | 49.36 | 49.73 | 113,821 | -0.07(-0.14%) |
Aug 03, 2010 | 50.98 | 51.00 | 49.75 | 49.80 | 3,000 | -1.33(-2.60%) |
Aug 02, 2010 | 50.28 | 51.50 | 50.08 | 51.13 | 259,352 | +1.45(+2.92%) |
Jul 30, 2010 | 49.68 | 49.89 | 48.43 | 49.68 | 165,711 | +1.40(+2.90%) |
Jul 29, 2010 | 48.43 | 49.00 | 47.96 | 48.28 | 238,749 | +1.70(+3.65%) |
Jul 28, 2010 | 46.52 | 46.83 | 46.52 | 46.58 | 39,461 | -0.10(-0.21%) |
Jul 27, 2010 | 47.50 | 47.53 | 46.48 | 46.68 | 145,391 | -0.81(-1.71%) |
Jul 26, 2010 | 47.63 | 47.64 | 47.10 | 47.49 | 99,732 | +1.12(+2.42%) |
Jul 23, 2010 | 45.91 | 46.81 | 45.75 | 46.37 | 138,831 | +0.92(+2.02%) |
Jul 22, 2010 | 45.26 | 45.81 | 45.26 | 45.45 | 110 | +0.71(+1.59%) |
Jul 21, 2010 | 45.35 | 45.46 | 44.51 | 44.74 | 37,811 | -0.29(-0.64%) |
Jul 20, 2010 | 43.68 | 45.32 | 43.62 | 45.03 | 68,996 | +0.51(+1.15%) |
Jul 19, 2010 | 44.59 | 44.60 | 43.81 | 44.52 | 193,904 | -0.08(-0.18%) |
Jul 16, 2010 | 44.60 | 45.51 | 44.39 | 44.60 | 151,957 | -2.14(-4.58%) |
Jul 15, 2010 | 46.78 | 47.09 | 46.29 | 46.74 | 102,882 | +0.18(+0.39%) |
Jul 14, 2010 | 46.50 | 46.95 | 46.23 | 46.56 | 113,655 | +0.39(+0.84%) |
Jul 13, 2010 | 46.34 | 46.82 | 46.08 | 46.17 | 421,133 | +0.93(+2.06%) |
Jul 12, 2010 | 45.46 | 45.62 | 44.92 | 45.24 | 63,098 | -0.56(-1.22%) |
Jul 09, 2010 | 45.80 | 45.80 | 44.99 | 45.80 | 133,767 | +1.13(+2.53%) |
Jul 08, 2010 | 44.66 | 44.83 | 43.43 | 44.67 | 140,536 | -0.08(-0.18%) |
Jul 07, 2010 | 43.90 | 44.86 | 43.75 | 44.75 | 106,303 | +1.21(+2.78%) |
Jul 06, 2010 | 43.37 | 44.32 | 42.76 | 43.54 | 118,066 | +0.46(+1.07%) |
Jul 02, 2010 | 43.08 | 43.60 | 42.37 | 43.08 | 109,963 | +0.00(+0.01%) |