Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 54.52 | 54.88 | 53.85 | 53.95 | 954,799 | -1.07(-1.95%) |
Sep 29, 2010 | 55.02 | 55.29 | 54.80 | 55.02 | 652,904 | -0.11(-0.20%) |
Sep 28, 2010 | 54.86 | 55.20 | 54.48 | 55.13 | 468,062 | +0.57(+1.04%) |
Sep 27, 2010 | 55.16 | 55.17 | 54.49 | 54.57 | 563,197 | -0.50(-0.90%) |
Sep 24, 2010 | 54.67 | 55.07 | 54.54 | 55.07 | 869,733 | +1.58(+2.95%) |
Sep 23, 2010 | 53.45 | 53.81 | 53.29 | 53.49 | 453,748 | -0.44(-0.81%) |
Sep 22, 2010 | 54.21 | 54.21 | 53.55 | 53.93 | 662,694 | -0.06(-0.11%) |
Sep 21, 2010 | 54.50 | 54.50 | 53.78 | 53.99 | 1,105,611 | -0.41(-0.76%) |
Sep 20, 2010 | 54.19 | 54.50 | 53.80 | 54.40 | 1,276,152 | +0.51(+0.94%) |
Sep 17, 2010 | 53.90 | 54.24 | 53.77 | 53.90 | 337,641 | +0.22(+0.41%) |
Sep 15, 2010 | 53.21 | 53.68 | 53.08 | 53.68 | 888,466 | +1.07(+2.03%) |
Sep 14, 2010 | 52.32 | 52.86 | 52.13 | 52.61 | 530 | -0.37(-0.70%) |
Sep 13, 2010 | 53.14 | 53.14 | 52.74 | 52.98 | 1,289,835 | -0.23(-0.44%) |
Sep 10, 2010 | 53.24 | 53.36 | 53.08 | 53.21 | 1,136,620 | -0.08(-0.14%) |
Sep 09, 2010 | 53.17 | 53.35 | 52.97 | 53.29 | 2,195,271 | +1.19(+2.29%) |
Sep 08, 2010 | 52.03 | 52.19 | 51.89 | 52.10 | 893,310 | -0.09(-0.17%) |
Sep 07, 2010 | 52.48 | 52.62 | 52.13 | 52.19 | 455,114 | -0.35(-0.67%) |
Sep 03, 2010 | 52.31 | 52.71 | 52.10 | 52.54 | 808,865 | +1.12(+2.18%) |
Sep 02, 2010 | 51.12 | 51.42 | 50.92 | 51.42 | 183 | -0.46(-0.89%) |
Sep 01, 2010 | 51.44 | 51.92 | 51.25 | 51.88 | 842,086 | +0.69(+1.35%) |
Aug 31, 2010 | 51.15 | 51.59 | 51.00 | 51.18 | 3,449 | -0.31(-0.60%) |
Aug 30, 2010 | 51.81 | 51.86 | 51.44 | 51.49 | 588,097 | -0.64(-1.23%) |
Aug 27, 2010 | 52.28 | 52.35 | 51.64 | 52.13 | 555,321 | +0.34(+0.65%) |
Aug 26, 2010 | 52.04 | 52.31 | 51.59 | 51.79 | 731,777 | -0.26(-0.49%) |
Aug 25, 2010 | 51.92 | 52.13 | 51.52 | 52.05 | 955,359 | -0.53(-1.00%) |
Aug 24, 2010 | 52.56 | 52.75 | 52.16 | 52.58 | 785,503 | -0.15(-0.29%) |
Aug 23, 2010 | 53.16 | 53.28 | 52.68 | 52.73 | 445,903 | -0.35(-0.67%) |
Aug 20, 2010 | 53.02 | 53.29 | 52.75 | 53.08 | 497,097 | -0.63(-1.16%) |
Aug 19, 2010 | 53.79 | 54.21 | 53.31 | 53.71 | 965,798 | +0.47(+0.89%) |
Aug 18, 2010 | 53.34 | 53.46 | 53.19 | 53.23 | 572,990 | -0.02(-0.03%) |
Aug 17, 2010 | 53.41 | 53.46 | 53.14 | 53.25 | 543,751 | +0.13(+0.24%) |
Aug 16, 2010 | 52.75 | 53.15 | 52.65 | 53.12 | 642,544 | +0.46(+0.87%) |
Aug 13, 2010 | 52.66 | 53.00 | 52.46 | 52.66 | 527,065 | -0.21(-0.40%) |
Aug 12, 2010 | 52.76 | 53.08 | 52.63 | 52.87 | 265 | +0.25(+0.47%) |
Aug 11, 2010 | 53.51 | 53.51 | 52.58 | 52.62 | 3,359 | -1.55(-2.85%) |
Aug 10, 2010 | 54.03 | 54.46 | 53.63 | 54.17 | 964,138 | -0.15(-0.28%) |
Aug 09, 2010 | 54.30 | 54.43 | 53.97 | 54.32 | 1,040,108 | -0.34(-0.62%) |
Aug 06, 2010 | 54.66 | 54.75 | 54.12 | 54.66 | 1,189,194 | +0.21(+0.39%) |
Aug 05, 2010 | 54.49 | 54.58 | 54.21 | 54.45 | 1,638,778 | -1.52(-2.71%) |
Aug 04, 2010 | 55.59 | 56.28 | 55.22 | 55.96 | 663 | +1.12(+2.03%) |
Aug 03, 2010 | 54.80 | 54.97 | 54.30 | 54.85 | 1,447,306 | +0.55(+1.01%) |
Aug 02, 2010 | 53.86 | 54.30 | 53.78 | 54.30 | 1,951,484 | +1.36(+2.58%) |
Jul 30, 2010 | 52.93 | 53.03 | 52.68 | 52.93 | 1,190,612 | +0.20(+0.37%) |
Jul 29, 2010 | 53.09 | 53.25 | 52.62 | 52.74 | 1,096,150 | +0.14(+0.27%) |
Jul 28, 2010 | 52.74 | 52.83 | 51.78 | 52.59 | 1,145,944 | -0.09(-0.17%) |
Jul 27, 2010 | 53.11 | 53.11 | 52.59 | 52.68 | 1,058,791 | -0.75(-1.41%) |
Jul 26, 2010 | 53.45 | 54.18 | 53.18 | 53.44 | 880,878 | -0.31(-0.57%) |
Jul 23, 2010 | 53.52 | 54.06 | 53.25 | 53.75 | 1,342,684 | +0.43(+0.81%) |
Jul 22, 2010 | 53.11 | 53.51 | 52.95 | 53.32 | 646,502 | +1.18(+2.27%) |
Jul 21, 2010 | 52.61 | 52.76 | 51.94 | 52.13 | 1,173,190 | -0.77(-1.45%) |
Jul 20, 2010 | 52.83 | 52.92 | 52.36 | 52.90 | 1,310,221 | -0.78(-1.45%) |
Jul 19, 2010 | 53.42 | 53.89 | 53.21 | 53.68 | 617,874 | +0.35(+0.66%) |
Jul 16, 2010 | 53.32 | 54.27 | 52.76 | 53.32 | 651,629 | -1.24(-2.28%) |
Jul 15, 2010 | 54.64 | 54.64 | 54.09 | 54.57 | 907,086 | -0.71(-1.28%) |
Jul 14, 2010 | 55.05 | 55.28 | 54.53 | 55.28 | 132 | +1.22(+2.26%) |
Jul 13, 2010 | 53.61 | 54.37 | 53.56 | 54.06 | 3,316 | +0.38(+0.71%) |
Jul 12, 2010 | 53.36 | 53.88 | 53.25 | 53.67 | 528,971 | +0.11(+0.20%) |
Jul 09, 2010 | 53.57 | 53.60 | 53.00 | 53.57 | 409,912 | -0.11(-0.20%) |
Jul 08, 2010 | 53.48 | 53.67 | 53.04 | 53.67 | 493,010 | +0.16(+0.30%) |
Jul 07, 2010 | 52.84 | 53.61 | 52.78 | 53.51 | 837,267 | +0.73(+1.39%) |
Jul 06, 2010 | 52.91 | 53.39 | 52.32 | 52.78 | 1,097,321 | +1.33(+2.59%) |
Jul 02, 2010 | 51.45 | 52.18 | 51.27 | 51.45 | 942,309 | -0.33(-0.64%) |