Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 55.70 | 55.95 | 54.87 | 55.95 | 50,194 | -0.09(-0.15%) |
Sep 29, 2010 | 56.57 | 56.57 | 55.60 | 56.04 | 20,192 | -0.18(-0.31%) |
Sep 28, 2010 | 55.99 | 56.43 | 55.77 | 56.21 | 43,785 | +0.54(+0.98%) |
Sep 27, 2010 | 54.87 | 55.73 | 54.87 | 55.67 | 29,731 | +1.38(+2.55%) |
Sep 24, 2010 | 54.69 | 54.78 | 54.22 | 54.29 | 36,575 | -1.07(-1.93%) |
Sep 23, 2010 | 55.92 | 55.92 | 54.96 | 55.36 | 87,401 | +0.42(+0.77%) |
Sep 22, 2010 | 55.10 | 55.34 | 54.37 | 54.93 | 634,929 | +0.91(+1.69%) |
Sep 21, 2010 | 53.42 | 54.56 | 52.83 | 54.02 | 85,498 | +0.86(+1.62%) |
Sep 20, 2010 | 53.35 | 53.35 | 52.74 | 53.16 | 14,951 | +0.47(+0.90%) |
Sep 17, 2010 | 52.69 | 53.18 | 52.31 | 52.69 | 69,438 | -0.70(-1.32%) |
Sep 15, 2010 | 53.81 | 54.14 | 53.33 | 53.39 | 22,174 | -1.41(-2.58%) |
Sep 14, 2010 | 54.20 | 54.81 | 54.05 | 54.81 | 33,283 | +1.12(+2.09%) |
Sep 13, 2010 | 53.20 | 54.16 | 52.96 | 53.68 | 30,393 | -0.01(-0.01%) |
Sep 10, 2010 | 53.63 | 53.94 | 53.02 | 53.69 | 157,782 | -0.40(-0.74%) |
Sep 09, 2010 | 54.66 | 55.12 | 53.85 | 54.09 | 250,945 | -1.86(-3.32%) |
Sep 08, 2010 | 56.17 | 56.17 | 55.39 | 55.95 | 19,255 | -0.39(-0.69%) |
Sep 07, 2010 | 55.78 | 56.46 | 55.78 | 56.34 | 59,455 | +1.40(+2.54%) |
Sep 03, 2010 | 54.01 | 54.99 | 53.28 | 54.94 | 181,137 | -0.73(-1.32%) |
Sep 02, 2010 | 56.21 | 56.21 | 55.28 | 55.67 | 181,623 | -1.06(-1.88%) |
Sep 01, 2010 | 57.57 | 57.79 | 56.32 | 56.74 | 106,575 | -1.78(-3.04%) |
Aug 31, 2010 | 58.47 | 58.68 | 57.89 | 58.52 | 50,864 | +0.77(+1.34%) |
Aug 30, 2010 | 56.69 | 57.75 | 56.58 | 57.75 | 75,763 | +1.48(+2.63%) |
Aug 27, 2010 | 56.27 | 58.75 | 56.03 | 56.27 | 147,949 | -2.42(-4.13%) |
Aug 26, 2010 | 57.80 | 58.71 | 57.80 | 58.69 | 139,519 | +1.07(+1.86%) |
Aug 25, 2010 | 58.81 | 59.34 | 57.20 | 57.62 | 204,531 | -0.63(-1.07%) |
Aug 24, 2010 | 57.51 | 58.33 | 57.13 | 58.24 | 86,993 | +1.74(+3.07%) |
Aug 23, 2010 | 56.44 | 56.78 | 55.90 | 56.51 | 86,361 | -0.16(-0.28%) |
Aug 20, 2010 | 56.86 | 57.70 | 56.38 | 56.67 | 87,495 | +0.05(+0.09%) |
Aug 19, 2010 | 55.59 | 57.18 | 55.19 | 56.61 | 95,459 | +1.36(+2.47%) |
Aug 18, 2010 | 55.54 | 56.09 | 55.23 | 55.25 | 50,289 | +0.44(+0.80%) |
Aug 17, 2010 | 55.44 | 55.44 | 54.68 | 54.81 | 190,572 | -0.46(-0.84%) |
Aug 16, 2010 | 54.56 | 55.38 | 54.53 | 55.27 | 107,066 | +2.32(+4.37%) |
Aug 13, 2010 | 52.96 | 53.13 | 52.43 | 52.96 | 95,175 | +0.96(+1.85%) |
Aug 12, 2010 | 52.18 | 52.71 | 51.84 | 51.99 | 119,052 | -0.18(-0.34%) |
Aug 11, 2010 | 51.25 | 52.18 | 51.24 | 52.17 | 149,360 | +1.04(+2.03%) |
Aug 10, 2010 | 51.46 | 51.96 | 50.88 | 51.13 | 53,088 | +0.02(+0.04%) |
Aug 09, 2010 | 51.08 | 51.22 | 50.99 | 51.11 | 46,550 | -0.17(-0.34%) |
Aug 06, 2010 | 51.28 | 51.36 | 50.71 | 51.28 | 43,362 | +0.82(+1.62%) |
Aug 05, 2010 | 50.71 | 50.99 | 50.46 | 50.46 | 70,847 | +0.17(+0.34%) |
Aug 04, 2010 | 51.08 | 51.08 | 50.29 | 50.29 | 78,848 | -0.48(-0.94%) |
Aug 03, 2010 | 50.71 | 51.23 | 50.60 | 50.77 | 38,105 | +0.05(+0.09%) |
Aug 02, 2010 | 53.14 | 53.14 | 50.47 | 50.72 | 87,584 | -1.12(-2.16%) |
Jul 30, 2010 | 51.84 | 51.84 | 51.20 | 51.84 | 32,628 | +1.30(+2.57%) |
Jul 29, 2010 | 49.92 | 50.59 | 49.77 | 50.54 | 41,729 | -0.07(-0.14%) |
Jul 28, 2010 | 50.15 | 50.63 | 49.93 | 50.61 | 21,558 | +0.01(+0.03%) |
Jul 27, 2010 | 50.77 | 50.80 | 50.34 | 50.60 | 92,576 | -0.60(-1.17%) |
Jul 26, 2010 | 51.48 | 51.50 | 50.79 | 51.20 | 39,337 | -0.31(-0.60%) |
Jul 23, 2010 | 52.31 | 52.49 | 51.44 | 51.51 | 61,783 | -1.04(-1.97%) |
Jul 22, 2010 | 53.08 | 53.08 | 52.40 | 52.55 | 65,395 | -0.95(-1.78%) |
Jul 21, 2010 | 52.00 | 53.54 | 52.00 | 53.50 | 42,200 | +1.59(+3.06%) |
Jul 20, 2010 | 52.33 | 52.35 | 51.84 | 51.91 | 31,183 | +0.00(+0.01%) |
Jul 19, 2010 | 54.65 | 54.65 | 51.84 | 51.91 | 25,270 | -0.62(-1.18%) |
Jul 16, 2010 | 52.53 | 52.74 | 52.10 | 52.53 | 50,163 | +0.42(+0.81%) |
Jul 15, 2010 | 51.48 | 52.27 | 51.48 | 52.11 | 33,943 | +0.69(+1.35%) |
Jul 14, 2010 | 50.66 | 51.46 | 50.50 | 51.41 | 26,292 | +1.08(+2.14%) |
Jul 13, 2010 | 51.01 | 51.01 | 50.15 | 50.34 | 160,375 | -0.87(-1.70%) |
Jul 12, 2010 | 51.48 | 51.71 | 51.00 | 51.21 | 56,384 | -0.12(-0.24%) |
Jul 09, 2010 | 51.33 | 51.54 | 50.89 | 51.33 | 120,629 | -0.74(-1.43%) |
Jul 08, 2010 | 52.03 | 52.31 | 51.76 | 52.08 | 88,420 | -0.37(-0.71%) |
Jul 07, 2010 | 53.28 | 53.34 | 52.39 | 52.45 | 96,785 | -0.65(-1.22%) |
Jul 06, 2010 | 52.87 | 53.59 | 52.44 | 53.10 | 126,286 | +0.26(+0.49%) |
Jul 02, 2010 | 52.84 | 53.30 | 52.55 | 52.84 | 136,445 | -0.68(-1.26%) |