Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 51.50 | 51.74 | 50.70 | 50.70 | 1,511,567 | -0.52(-1.02%) |
Sep 29, 2010 | 51.30 | 51.43 | 51.07 | 51.22 | 991,159 | -0.80(-1.54%) |
Sep 28, 2010 | 51.86 | 52.17 | 51.43 | 52.02 | 1,228,943 | -0.02(-0.04%) |
Sep 27, 2010 | 52.16 | 52.20 | 51.82 | 52.04 | 646,975 | -0.65(-1.23%) |
Sep 24, 2010 | 52.46 | 52.78 | 52.37 | 52.69 | 592,539 | +0.98(+1.90%) |
Sep 23, 2010 | 51.54 | 52.07 | 51.47 | 51.71 | 1,119,623 | -0.66(-1.26%) |
Sep 22, 2010 | 52.38 | 52.69 | 52.26 | 52.37 | 776,290 | +0.02(+0.04%) |
Sep 21, 2010 | 52.12 | 52.56 | 52.02 | 52.35 | 1,087,186 | +0.06(+0.11%) |
Sep 20, 2010 | 51.83 | 52.36 | 51.81 | 52.29 | 946,658 | +0.24(+0.46%) |
Sep 17, 2010 | 52.05 | 52.48 | 51.94 | 52.05 | 799,617 | -0.35(-0.67%) |
Sep 15, 2010 | 51.93 | 52.47 | 51.82 | 52.40 | 941,898 | -0.08(-0.15%) |
Sep 14, 2010 | 52.17 | 52.62 | 52.04 | 52.48 | 967,793 | +0.64(+1.23%) |
Sep 13, 2010 | 52.03 | 52.03 | 51.63 | 51.84 | 986,112 | +0.06(+0.12%) |
Sep 10, 2010 | 51.96 | 52.00 | 51.73 | 51.78 | 851,697 | +0.35(+0.68%) |
Sep 09, 2010 | 51.52 | 51.62 | 51.30 | 51.43 | 717,643 | +0.15(+0.29%) |
Sep 08, 2010 | 51.55 | 51.89 | 51.25 | 51.28 | 1,166,986 | +0.27(+0.53%) |
Sep 07, 2010 | 51.15 | 51.19 | 50.94 | 51.01 | 875,797 | -0.23(-0.45%) |
Sep 03, 2010 | 51.20 | 51.26 | 50.92 | 51.24 | 660,743 | +0.70(+1.39%) |
Sep 02, 2010 | 50.34 | 50.58 | 50.32 | 50.54 | 458,371 | +0.05(+0.10%) |
Sep 01, 2010 | 50.61 | 50.84 | 50.34 | 50.49 | 1,038,024 | +1.02(+2.06%) |
Aug 31, 2010 | 49.46 | 49.77 | 49.31 | 49.47 | 600 | -0.20(-0.40%) |
Aug 30, 2010 | 50.00 | 50.19 | 49.65 | 49.67 | 905,371 | -0.56(-1.11%) |
Aug 27, 2010 | 50.20 | 50.39 | 49.59 | 50.23 | 825,787 | +0.44(+0.88%) |
Aug 26, 2010 | 49.97 | 50.10 | 49.60 | 49.79 | 894,172 | -0.32(-0.64%) |
Aug 25, 2010 | 49.67 | 50.20 | 49.45 | 50.11 | 857,865 | +0.34(+0.68%) |
Aug 24, 2010 | 49.97 | 50.08 | 49.59 | 49.77 | 1,322,738 | -1.18(-2.32%) |
Aug 23, 2010 | 51.03 | 51.40 | 50.95 | 50.95 | 859,900 | +0.42(+0.83%) |
Aug 20, 2010 | 50.37 | 50.62 | 50.19 | 50.53 | 886,097 | -0.25(-0.49%) |
Aug 19, 2010 | 51.21 | 51.25 | 50.56 | 50.78 | 1,030,301 | -0.58(-1.13%) |
Aug 18, 2010 | 51.58 | 51.67 | 51.19 | 51.36 | 1,016,309 | -0.34(-0.66%) |
Aug 17, 2010 | 51.78 | 51.90 | 51.41 | 51.70 | 1,031,845 | -0.11(-0.21%) |
Aug 16, 2010 | 51.37 | 51.99 | 51.30 | 51.81 | 878,655 | +0.42(+0.82%) |
Aug 13, 2010 | 51.39 | 51.65 | 51.26 | 51.39 | 954,455 | +0.07(+0.14%) |
Aug 12, 2010 | 51.32 | 51.52 | 51.20 | 51.32 | 1,610,300 | +0.13(+0.25%) |
Aug 11, 2010 | 51.72 | 51.77 | 51.18 | 51.19 | 1,468,177 | -2.22(-4.16%) |
Aug 10, 2010 | 52.79 | 53.53 | 52.41 | 53.41 | 100 | +0.80(+1.52%) |
Aug 09, 2010 | 52.57 | 52.78 | 52.43 | 52.61 | 1,102,356 | +0.31(+0.59%) |
Aug 06, 2010 | 52.30 | 52.49 | 51.83 | 52.30 | 1,523,335 | +0.31(+0.60%) |
Aug 05, 2010 | 51.57 | 52.00 | 51.54 | 51.99 | 1,810,744 | +0.59(+1.15%) |
Aug 04, 2010 | 51.60 | 51.88 | 51.20 | 51.40 | 2,139,664 | -0.86(-1.65%) |
Aug 03, 2010 | 51.94 | 52.35 | 51.85 | 52.26 | 2,103,548 | +0.56(+1.08%) |
Aug 02, 2010 | 51.53 | 51.91 | 51.35 | 51.70 | 1,932,505 | +1.26(+2.50%) |
Jul 30, 2010 | 50.44 | 51.12 | 50.44 | 50.44 | 3,247,402 | -0.16(-0.32%) |
Jul 29, 2010 | 52.17 | 52.30 | 50.40 | 50.60 | 4,502,389 | -0.91(-1.77%) |
Jul 28, 2010 | 50.30 | 52.09 | 49.87 | 51.51 | 36,163 | +1.58(+3.16%) |
Jul 27, 2010 | 49.98 | 50.01 | 49.62 | 49.93 | 100 | -0.58(-1.15%) |
Jul 26, 2010 | 48.26 | 51.12 | 47.95 | 50.51 | 6,837,692 | +1.89(+3.89%) |
Jul 23, 2010 | 48.68 | 48.84 | 48.14 | 48.62 | 3,517,997 | -0.52(-1.06%) |
Jul 22, 2010 | 49.08 | 49.53 | 48.95 | 49.14 | 1,397,912 | +0.91(+1.89%) |
Jul 21, 2010 | 48.66 | 48.82 | 48.10 | 48.23 | 1,483,001 | -1.17(-2.37%) |
Jul 20, 2010 | 48.67 | 49.43 | 48.58 | 49.40 | 110,000 | +0.34(+0.69%) |
Jul 19, 2010 | 49.33 | 49.49 | 48.93 | 49.06 | 1,154,869 | +0.27(+0.55%) |
Jul 16, 2010 | 48.79 | 49.99 | 48.69 | 48.79 | 2,050,876 | -1.54(-3.06%) |
Jul 15, 2010 | 50.19 | 50.33 | 49.72 | 50.33 | 1,471,124 | +0.36(+0.72%) |
Jul 14, 2010 | 49.85 | 50.19 | 49.69 | 49.97 | 2,106,509 | +0.36(+0.73%) |
Jul 13, 2010 | 49.58 | 49.76 | 49.40 | 49.61 | 1,526,034 | +0.80(+1.64%) |
Jul 12, 2010 | 48.79 | 49.03 | 48.64 | 48.81 | 982,779 | -0.19(-0.39%) |
Jul 09, 2010 | 49.00 | 49.00 | 48.54 | 49.00 | 1,209,713 | +0.23(+0.47%) |
Jul 08, 2010 | 47.98 | 48.85 | 47.97 | 48.77 | 1,896,738 | +0.44(+0.91%) |
Jul 07, 2010 | 47.47 | 48.38 | 47.36 | 48.33 | 1,927,666 | +0.56(+1.17%) |
Jul 06, 2010 | 47.45 | 47.97 | 47.38 | 47.77 | 1,875,294 | +0.72(+1.53%) |
Jul 02, 2010 | 47.05 | 47.21 | 46.71 | 47.05 | 1,885,041 | -0.50(-1.05%) |