Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 53.90 | 54.27 | 53.25 | 53.34 | 965,687 | -1.06(-1.95%) |
Sep 29, 2010 | 54.40 | 54.67 | 54.18 | 54.40 | 660,349 | -0.11(-0.21%) |
Sep 28, 2010 | 54.24 | 54.58 | 53.86 | 54.51 | 473,399 | +0.56(+1.04%) |
Sep 27, 2010 | 54.54 | 54.55 | 53.88 | 53.95 | 569,619 | -0.49(-0.90%) |
Sep 24, 2010 | 54.06 | 54.45 | 53.92 | 54.45 | 879,651 | +1.56(+2.94%) |
Sep 23, 2010 | 52.84 | 53.20 | 52.69 | 52.89 | 458,922 | -0.43(-0.81%) |
Sep 22, 2010 | 53.60 | 53.60 | 52.95 | 53.32 | 670,251 | -0.06(-0.11%) |
Sep 21, 2010 | 53.89 | 53.89 | 53.18 | 53.38 | 1,118,218 | -0.41(-0.76%) |
Sep 20, 2010 | 53.58 | 53.89 | 53.19 | 53.79 | 1,290,704 | +0.50(+0.94%) |
Sep 17, 2010 | 53.29 | 53.63 | 53.16 | 53.29 | 341,491 | +0.22(+0.41%) |
Sep 15, 2010 | 52.61 | 53.07 | 52.48 | 53.07 | 898,597 | +1.06(+2.03%) |
Sep 14, 2010 | 51.73 | 52.26 | 51.55 | 52.02 | 536 | -0.37(-0.70%) |
Sep 13, 2010 | 52.54 | 52.54 | 52.14 | 52.38 | 1,304,543 | -0.23(-0.44%) |
Sep 10, 2010 | 52.64 | 52.76 | 52.49 | 52.61 | 1,149,581 | -0.07(-0.14%) |
Sep 09, 2010 | 52.57 | 52.75 | 52.37 | 52.69 | 2,220,303 | +1.18(+2.29%) |
Sep 08, 2010 | 51.44 | 51.60 | 51.31 | 51.51 | 903,496 | -0.09(-0.17%) |
Sep 07, 2010 | 51.89 | 52.02 | 51.55 | 51.60 | 460,303 | -0.35(-0.67%) |
Sep 03, 2010 | 51.73 | 52.12 | 51.51 | 51.95 | 818,088 | +1.11(+2.18%) |
Sep 02, 2010 | 50.55 | 50.84 | 50.35 | 50.84 | 185 | -0.45(-0.89%) |
Sep 01, 2010 | 50.86 | 51.34 | 50.67 | 51.29 | 851,688 | +0.69(+1.35%) |
Aug 31, 2010 | 50.58 | 51.01 | 50.42 | 50.61 | 3,488 | -0.31(-0.60%) |
Aug 30, 2010 | 51.23 | 51.28 | 50.86 | 50.91 | 594,803 | -0.63(-1.23%) |
Aug 27, 2010 | 51.69 | 51.76 | 51.05 | 51.55 | 561,653 | +0.34(+0.65%) |
Aug 26, 2010 | 51.46 | 51.72 | 51.01 | 51.21 | 740,121 | -0.25(-0.49%) |
Aug 25, 2010 | 51.34 | 51.54 | 50.94 | 51.46 | 966,253 | -0.52(-1.00%) |
Aug 24, 2010 | 51.97 | 52.16 | 51.57 | 51.99 | 794,460 | -0.15(-0.29%) |
Aug 23, 2010 | 52.56 | 52.68 | 52.09 | 52.13 | 450,988 | -0.35(-0.67%) |
Aug 20, 2010 | 52.42 | 52.69 | 52.16 | 52.49 | 502,765 | -0.62(-1.16%) |
Aug 19, 2010 | 53.19 | 53.60 | 52.71 | 53.10 | 976,811 | +0.47(+0.89%) |
Aug 18, 2010 | 52.74 | 52.86 | 52.59 | 52.63 | 579,523 | -0.01(-0.03%) |
Aug 17, 2010 | 52.81 | 52.85 | 52.54 | 52.65 | 549,952 | +0.13(+0.24%) |
Aug 16, 2010 | 52.16 | 52.55 | 52.05 | 52.52 | 649,871 | +0.45(+0.87%) |
Aug 13, 2010 | 52.07 | 52.41 | 51.87 | 52.07 | 533,075 | -0.21(-0.40%) |
Aug 12, 2010 | 52.16 | 52.48 | 52.04 | 52.28 | 268 | +0.25(+0.47%) |
Aug 11, 2010 | 52.91 | 52.91 | 51.99 | 52.03 | 3,397 | -1.53(-2.85%) |
Aug 10, 2010 | 53.42 | 53.84 | 53.03 | 53.56 | 975,132 | -0.15(-0.28%) |
Aug 09, 2010 | 53.69 | 53.82 | 53.36 | 53.71 | 1,051,968 | -0.34(-0.62%) |
Aug 06, 2010 | 54.04 | 54.13 | 53.51 | 54.04 | 1,202,754 | +0.21(+0.39%) |
Aug 05, 2010 | 53.88 | 53.97 | 53.60 | 53.83 | 1,657,465 | -1.50(-2.71%) |
Aug 04, 2010 | 54.96 | 55.64 | 54.60 | 55.33 | 670 | +1.10(+2.03%) |
Aug 03, 2010 | 54.18 | 54.35 | 53.69 | 54.23 | 1,463,809 | +0.54(+1.01%) |
Aug 02, 2010 | 53.25 | 53.69 | 53.17 | 53.68 | 1,973,737 | +1.35(+2.58%) |
Jul 30, 2010 | 52.34 | 52.43 | 52.08 | 52.34 | 1,204,189 | +0.19(+0.37%) |
Jul 29, 2010 | 52.49 | 52.65 | 52.02 | 52.14 | 1,108,649 | +0.14(+0.27%) |
Jul 28, 2010 | 52.14 | 52.24 | 51.20 | 52.00 | 1,159,011 | -0.09(-0.17%) |
Jul 27, 2010 | 52.51 | 52.51 | 51.99 | 52.09 | 1,070,864 | -0.75(-1.41%) |
Jul 26, 2010 | 52.84 | 53.57 | 52.58 | 52.84 | 890,923 | -0.31(-0.57%) |
Jul 23, 2010 | 52.92 | 53.45 | 52.65 | 53.14 | 1,357,995 | +0.42(+0.81%) |
Jul 22, 2010 | 52.51 | 52.90 | 52.35 | 52.72 | 653,874 | +1.17(+2.27%) |
Jul 21, 2010 | 52.02 | 52.16 | 51.35 | 51.55 | 1,186,568 | -0.76(-1.45%) |
Jul 20, 2010 | 52.24 | 52.32 | 51.77 | 52.31 | 1,325,161 | -0.77(-1.45%) |
Jul 19, 2010 | 52.82 | 53.28 | 52.61 | 53.07 | 624,920 | +0.35(+0.66%) |
Jul 16, 2010 | 52.72 | 53.66 | 52.16 | 52.72 | 659,059 | -1.23(-2.28%) |
Jul 15, 2010 | 54.03 | 54.03 | 53.48 | 53.95 | 917,429 | -0.70(-1.28%) |
Jul 14, 2010 | 54.43 | 54.65 | 53.92 | 54.65 | 134 | +1.21(+2.26%) |
Jul 13, 2010 | 53.01 | 53.76 | 52.96 | 53.45 | 3,354 | +0.38(+0.71%) |
Jul 12, 2010 | 52.76 | 53.27 | 52.65 | 53.07 | 535,003 | +0.11(+0.20%) |
Jul 09, 2010 | 52.96 | 53.00 | 52.40 | 52.96 | 414,586 | -0.10(-0.20%) |
Jul 08, 2010 | 52.88 | 53.07 | 52.44 | 53.07 | 498,632 | +0.16(+0.30%) |
Jul 07, 2010 | 52.25 | 53.01 | 52.19 | 52.91 | 846,814 | +0.72(+1.39%) |
Jul 06, 2010 | 52.31 | 52.78 | 51.73 | 52.19 | 1,109,834 | +1.32(+2.59%) |
Jul 02, 2010 | 50.87 | 51.59 | 50.69 | 50.87 | 953,054 | -0.33(-0.64%) |