Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 58.10 | 58.34 | 57.32 | 57.84 | 124,357 | -0.09(-0.16%) |
Sep 29, 2010 | 57.22 | 57.99 | 57.15 | 57.93 | 149,143 | +0.80(+1.41%) |
Sep 28, 2010 | 55.59 | 57.18 | 55.22 | 57.13 | 109,932 | +1.75(+3.16%) |
Sep 27, 2010 | 54.93 | 55.57 | 54.93 | 55.38 | 71,938 | +0.28(+0.50%) |
Sep 24, 2010 | 55.32 | 55.38 | 54.89 | 55.10 | 72,756 | +0.41(+0.75%) |
Sep 23, 2010 | 55.06 | 55.64 | 54.49 | 54.69 | 57,637 | -0.91(-1.63%) |
Sep 22, 2010 | 56.30 | 56.32 | 55.22 | 55.60 | 63,507 | -0.36(-0.63%) |
Sep 21, 2010 | 56.11 | 56.39 | 55.77 | 55.96 | 102,634 | -0.14(-0.26%) |
Sep 20, 2010 | 54.97 | 56.28 | 54.97 | 56.10 | 137,361 | +0.97(+1.77%) |
Sep 17, 2010 | 55.13 | 55.24 | 54.44 | 55.13 | 96,248 | -0.08(-0.14%) |
Sep 15, 2010 | 55.81 | 55.81 | 54.81 | 55.21 | 83,965 | -0.80(-1.43%) |
Sep 14, 2010 | 56.06 | 56.21 | 55.74 | 56.01 | 65,082 | -0.04(-0.07%) |
Sep 13, 2010 | 56.30 | 56.35 | 55.56 | 56.05 | 119,423 | +0.12(+0.21%) |
Sep 10, 2010 | 56.63 | 56.69 | 55.31 | 55.93 | 62,858 | -0.38(-0.68%) |
Sep 09, 2010 | 56.86 | 57.13 | 55.85 | 56.31 | 180,267 | -0.16(-0.28%) |
Sep 08, 2010 | 55.61 | 56.51 | 55.47 | 56.47 | 167,216 | +1.16(+2.09%) |
Sep 07, 2010 | 55.67 | 55.73 | 54.78 | 55.31 | 80,904 | +0.19(+0.35%) |
Sep 03, 2010 | 55.11 | 55.39 | 54.40 | 55.12 | 85,430 | +0.64(+1.17%) |
Sep 02, 2010 | 55.80 | 55.86 | 54.32 | 54.48 | 136,323 | -0.99(-1.78%) |
Sep 01, 2010 | 54.27 | 55.53 | 54.18 | 55.47 | 106,383 | +1.57(+2.91%) |
Aug 31, 2010 | 52.64 | 53.90 | 52.38 | 53.90 | 143,750 | +1.11(+2.10%) |
Aug 30, 2010 | 53.63 | 53.63 | 52.59 | 52.79 | 42,162 | -0.14(-0.26%) |
Aug 27, 2010 | 52.93 | 53.07 | 52.11 | 52.93 | 48,842 | +0.70(+1.34%) |
Aug 26, 2010 | 52.28 | 52.57 | 52.07 | 52.23 | 47,283 | +0.25(+0.48%) |
Aug 25, 2010 | 51.98 | 52.05 | 51.34 | 51.98 | 35,949 | -0.09(-0.18%) |
Aug 24, 2010 | 51.53 | 52.11 | 51.06 | 52.07 | 39,331 | +0.42(+0.82%) |
Aug 23, 2010 | 52.45 | 52.45 | 51.59 | 51.65 | 42,624 | +0.31(+0.60%) |
Aug 20, 2010 | 51.19 | 51.36 | 50.68 | 51.34 | 15,655 | +0.11(+0.22%) |
Aug 19, 2010 | 50.74 | 51.35 | 50.72 | 51.23 | 31,698 | +0.07(+0.13%) |
Aug 18, 2010 | 51.32 | 51.39 | 50.85 | 51.17 | 31,954 | +0.07(+0.13%) |
Aug 17, 2010 | 50.64 | 51.27 | 50.59 | 51.10 | 40,170 | +0.79(+1.57%) |
Aug 16, 2010 | 49.90 | 50.51 | 49.90 | 50.31 | 36,423 | +0.24(+0.49%) |
Aug 13, 2010 | 50.07 | 50.49 | 49.63 | 50.07 | 32,461 | +0.21(+0.42%) |
Aug 12, 2010 | 48.98 | 50.34 | 48.98 | 49.86 | 26,520 | -0.57(-1.13%) |
Aug 11, 2010 | 50.07 | 50.68 | 49.13 | 50.43 | 64,131 | -0.93(-1.82%) |
Aug 10, 2010 | 51.30 | 51.49 | 50.65 | 51.36 | 24,099 | -0.14(-0.28%) |
Aug 09, 2010 | 51.44 | 51.61 | 51.07 | 51.51 | 54,414 | +0.17(+0.33%) |
Aug 06, 2010 | 51.34 | 51.55 | 50.88 | 51.34 | 52,734 | -0.14(-0.28%) |
Aug 05, 2010 | 51.43 | 51.73 | 50.99 | 51.48 | 103,125 | -0.43(-0.84%) |
Aug 04, 2010 | 51.35 | 51.92 | 51.24 | 51.92 | 105,150 | +0.55(+1.08%) |
Aug 03, 2010 | 50.40 | 51.51 | 50.20 | 51.36 | 69,590 | +0.59(+1.17%) |
Aug 02, 2010 | 50.89 | 51.20 | 50.44 | 50.77 | 73,771 | +0.53(+1.05%) |
Jul 30, 2010 | 50.24 | 50.40 | 49.42 | 50.24 | 12,447 | +0.54(+1.09%) |
Jul 29, 2010 | 50.61 | 50.94 | 49.46 | 49.70 | 27,613 | -0.91(-1.79%) |
Jul 28, 2010 | 51.67 | 51.67 | 50.05 | 50.61 | 66,388 | -0.34(-0.67%) |
Jul 27, 2010 | 50.61 | 51.03 | 50.51 | 50.95 | 51,536 | +0.80(+1.60%) |
Jul 26, 2010 | 50.41 | 50.41 | 49.63 | 50.15 | 39,708 | +0.59(+1.19%) |
Jul 23, 2010 | 49.10 | 49.56 | 48.57 | 49.56 | 45,255 | +0.42(+0.86%) |
Jul 22, 2010 | 48.53 | 49.14 | 48.53 | 49.14 | 41,593 | +0.78(+1.61%) |
Jul 21, 2010 | 48.77 | 48.77 | 47.55 | 48.36 | 32,100 | -0.07(-0.14%) |
Jul 20, 2010 | 47.82 | 48.49 | 47.36 | 48.43 | 46,119 | +0.79(+1.66%) |
Jul 19, 2010 | 47.90 | 47.97 | 47.48 | 47.64 | 6,888 | +0.09(+0.19%) |
Jul 16, 2010 | 47.55 | 48.27 | 47.34 | 47.55 | 65,108 | -0.38(-0.78%) |
Jul 15, 2010 | 46.90 | 47.98 | 46.70 | 47.92 | 22,827 | +0.47(+0.98%) |
Jul 14, 2010 | 47.13 | 47.45 | 46.72 | 47.45 | 68,390 | +0.61(+1.29%) |
Jul 13, 2010 | 47.24 | 47.36 | 46.72 | 46.85 | 26,153 | +0.26(+0.56%) |
Jul 12, 2010 | 46.80 | 46.94 | 46.06 | 46.59 | 184,542 | +0.46(+1.00%) |
Jul 09, 2010 | 46.12 | 46.43 | 45.73 | 46.12 | 8,563 | +0.11(+0.23%) |
Jul 08, 2010 | 45.65 | 46.02 | 45.14 | 46.02 | 20,545 | +0.88(+1.95%) |
Jul 07, 2010 | 44.91 | 45.14 | 44.24 | 45.14 | 12,057 | +0.14(+0.32%) |
Jul 06, 2010 | 45.34 | 45.55 | 44.66 | 44.99 | 14,736 | +0.45(+1.00%) |
Jul 02, 2010 | 44.55 | 46.06 | 44.24 | 44.55 | 28,434 | +0.51(+1.15%) |