Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 64.82 | 65.14 | 63.30 | 64.82 | 408 | +0.52(+0.80%) |
Sep 29, 2010 | 62.93 | 64.37 | 62.70 | 64.30 | 1,056,066 | +1.35(+2.15%) |
Sep 28, 2010 | 61.67 | 63.14 | 61.24 | 62.95 | 677,190 | +1.00(+1.61%) |
Sep 27, 2010 | 63.27 | 63.36 | 61.90 | 61.95 | 442,999 | -1.19(-1.88%) |
Sep 24, 2010 | 62.18 | 63.72 | 61.57 | 63.14 | 529,661 | +1.58(+2.56%) |
Sep 23, 2010 | 60.94 | 62.11 | 60.46 | 61.56 | 586,494 | +0.22(+0.35%) |
Sep 22, 2010 | 63.25 | 63.77 | 60.74 | 61.34 | 900,524 | -1.83(-2.90%) |
Sep 21, 2010 | 63.44 | 63.68 | 61.99 | 63.18 | 480,028 | -0.09(-0.14%) |
Sep 20, 2010 | 62.02 | 63.55 | 61.72 | 63.26 | 600,241 | +1.39(+2.25%) |
Sep 17, 2010 | 61.87 | 63.34 | 61.72 | 61.87 | 1,002,062 | -1.61(-2.53%) |
Sep 15, 2010 | 63.38 | 63.69 | 62.88 | 63.48 | 497,098 | -0.21(-0.32%) |
Sep 14, 2010 | 64.54 | 64.97 | 63.51 | 63.69 | 468,401 | -0.92(-1.43%) |
Sep 13, 2010 | 63.37 | 64.80 | 62.50 | 64.61 | 984,639 | +2.11(+3.37%) |
Sep 10, 2010 | 62.10 | 63.33 | 61.98 | 62.50 | 531,958 | +0.43(+0.69%) |
Sep 09, 2010 | 63.50 | 63.68 | 61.87 | 62.07 | 484,414 | -0.77(-1.23%) |
Sep 08, 2010 | 61.85 | 63.14 | 61.85 | 62.84 | 811,315 | +0.78(+1.26%) |
Sep 07, 2010 | 62.27 | 62.76 | 61.73 | 62.06 | 451,744 | -0.79(-1.26%) |
Sep 03, 2010 | 61.83 | 62.99 | 61.41 | 62.85 | 632,080 | +1.68(+2.74%) |
Sep 02, 2010 | 59.94 | 61.36 | 59.56 | 61.18 | 549,507 | +0.81(+1.35%) |
Sep 01, 2010 | 58.71 | 60.98 | 58.71 | 60.36 | 784,295 | +2.92(+5.08%) |
Aug 31, 2010 | 57.42 | 58.14 | 56.76 | 57.45 | 1,224 | -0.28(-0.49%) |
Aug 30, 2010 | 57.34 | 57.96 | 57.07 | 57.73 | 607,761 | +0.24(+0.41%) |
Aug 27, 2010 | 57.49 | 57.75 | 55.80 | 57.49 | 846,144 | +1.03(+1.82%) |
Aug 26, 2010 | 57.46 | 58.26 | 56.37 | 56.47 | 864,075 | -0.35(-0.62%) |
Aug 25, 2010 | 57.71 | 57.83 | 56.16 | 56.82 | 204 | -1.36(-2.34%) |
Aug 24, 2010 | 58.85 | 59.87 | 57.96 | 58.18 | 124 | -1.73(-2.89%) |
Aug 23, 2010 | 59.51 | 61.18 | 59.48 | 59.91 | 852,133 | +0.59(+0.99%) |
Aug 20, 2010 | 59.02 | 59.43 | 57.96 | 59.33 | 561,223 | +0.00(+0.00%) |
Aug 19, 2010 | 59.43 | 60.24 | 58.85 | 59.33 | 124 | -0.70(-1.16%) |
Aug 18, 2010 | 60.78 | 61.23 | 59.62 | 60.02 | 671,094 | -1.09(-1.78%) |
Aug 17, 2010 | 59.64 | 61.39 | 59.52 | 61.11 | 972,825 | +2.07(+3.50%) |
Aug 16, 2010 | 59.35 | 59.68 | 58.69 | 59.04 | 402,192 | -0.32(-0.54%) |
Aug 13, 2010 | 59.37 | 60.12 | 58.99 | 59.37 | 652,132 | +0.07(+0.12%) |
Aug 12, 2010 | 57.82 | 60.18 | 57.29 | 59.30 | 1,111,131 | +0.44(+0.75%) |
Aug 11, 2010 | 60.51 | 60.51 | 58.58 | 58.86 | 911,817 | -2.44(-3.98%) |
Aug 10, 2010 | 61.31 | 61.66 | 60.33 | 61.30 | 660,024 | -0.61(-0.98%) |
Aug 09, 2010 | 62.17 | 62.44 | 61.56 | 61.90 | 543,031 | +0.11(+0.17%) |
Aug 06, 2010 | 61.79 | 61.83 | 60.52 | 61.79 | 770,233 | +0.68(+1.11%) |
Aug 05, 2010 | 60.25 | 61.42 | 59.37 | 61.12 | 1,005,553 | +0.14(+0.22%) |
Aug 04, 2010 | 61.72 | 62.20 | 60.01 | 60.98 | 1,019,286 | -0.11(-0.18%) |
Aug 03, 2010 | 60.84 | 61.89 | 60.01 | 61.09 | 555,580 | +0.24(+0.40%) |
Aug 02, 2010 | 60.00 | 61.02 | 57.90 | 60.84 | 1,668,838 | +2.09(+3.55%) |
Jul 30, 2010 | 58.76 | 59.13 | 57.97 | 58.76 | 1,333,000 | -0.89(-1.49%) |
Jul 29, 2010 | 59.96 | 60.95 | 59.01 | 59.65 | 834,976 | +0.40(+0.68%) |
Jul 28, 2010 | 58.64 | 59.90 | 58.14 | 59.25 | 761,233 | +0.43(+0.73%) |
Jul 27, 2010 | 60.54 | 60.74 | 58.10 | 58.82 | 601,514 | -1.10(-1.83%) |
Jul 26, 2010 | 59.99 | 60.72 | 59.01 | 59.91 | 642,993 | +0.22(+0.36%) |
Jul 23, 2010 | 56.77 | 59.84 | 55.78 | 59.70 | 1,682,941 | +3.17(+5.62%) |
Jul 22, 2010 | 56.53 | 57.77 | 56.30 | 56.52 | 1,226,908 | +0.64(+1.14%) |
Jul 21, 2010 | 56.07 | 56.64 | 55.18 | 55.89 | 1,378,873 | -0.24(-0.42%) |
Jul 20, 2010 | 51.40 | 56.32 | 50.46 | 56.12 | 2,429,805 | +3.92(+7.51%) |
Jul 19, 2010 | 52.40 | 52.79 | 51.43 | 52.20 | 483,012 | +0.22(+0.41%) |
Jul 16, 2010 | 51.99 | 53.45 | 51.78 | 51.99 | 877,450 | -1.87(-3.47%) |
Jul 15, 2010 | 54.08 | 54.20 | 52.56 | 53.86 | 677,159 | -0.21(-0.38%) |
Jul 14, 2010 | 53.67 | 55.00 | 53.04 | 54.07 | 693,434 | +0.09(+0.16%) |
Jul 13, 2010 | 53.98 | 54.59 | 53.58 | 53.98 | 469 | +0.84(+1.58%) |
Jul 12, 2010 | 53.26 | 54.02 | 52.55 | 53.14 | 482,733 | -0.39(-0.73%) |
Jul 09, 2010 | 53.53 | 54.02 | 52.90 | 53.53 | 1,359,876 | -0.45(-0.83%) |
Jul 08, 2010 | 55.06 | 55.23 | 52.16 | 53.98 | 1,889,902 | -0.67(-1.22%) |
Jul 07, 2010 | 53.27 | 54.64 | 53.16 | 54.64 | 1,224,591 | +1.74(+3.30%) |
Jul 06, 2010 | 53.44 | 54.45 | 52.53 | 52.90 | 1,559,502 | +0.10(+0.19%) |
Jul 02, 2010 | 52.80 | 54.02 | 51.71 | 52.80 | 1,679,781 | -0.13(-0.24%) |