Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 55.71 | 56.34 | 55.47 | 56.12 | 2,943,335 | +0.76(+1.37%) |
Sep 29, 2010 | 55.48 | 55.74 | 54.93 | 55.36 | 2,482,174 | -0.06(-0.11%) |
Sep 28, 2010 | 55.17 | 56.20 | 54.38 | 55.42 | 2,834,531 | +0.63(+1.15%) |
Sep 27, 2010 | 56.25 | 56.33 | 54.74 | 54.79 | 2,293,951 | -1.63(-2.89%) |
Sep 24, 2010 | 55.77 | 56.78 | 55.66 | 56.42 | 2,947,037 | +1.18(+2.14%) |
Sep 23, 2010 | 54.62 | 55.80 | 54.13 | 55.24 | 3,206,804 | +0.38(+0.69%) |
Sep 22, 2010 | 54.80 | 56.10 | 54.48 | 54.86 | 8,028,351 | -3.37(-5.79%) |
Sep 21, 2010 | 57.64 | 58.28 | 57.21 | 58.23 | 2,373,159 | +0.43(+0.74%) |
Sep 20, 2010 | 58.00 | 58.22 | 57.26 | 57.80 | 2,352,794 | -0.12(-0.21%) |
Sep 17, 2010 | 57.76 | 58.33 | 57.55 | 57.92 | 3,226,768 | -0.50(-0.86%) |
Sep 15, 2010 | 57.45 | 58.52 | 57.45 | 58.42 | 1,813,969 | +0.51(+0.88%) |
Sep 14, 2010 | 57.50 | 58.09 | 57.33 | 57.91 | 1,549,089 | +0.10(+0.17%) |
Sep 13, 2010 | 57.85 | 58.00 | 57.47 | 57.81 | 1,464,016 | +0.13(+0.23%) |
Sep 10, 2010 | 57.26 | 57.86 | 56.95 | 57.68 | 1,145,298 | +0.67(+1.18%) |
Sep 09, 2010 | 57.23 | 57.44 | 56.60 | 57.01 | 2,217,374 | -0.14(-0.24%) |
Sep 08, 2010 | 56.30 | 57.27 | 56.28 | 57.15 | 2,203,811 | +1.01(+1.80%) |
Sep 07, 2010 | 55.98 | 56.44 | 55.67 | 56.14 | 2,494,523 | -0.10(-0.18%) |
Sep 03, 2010 | 55.66 | 56.25 | 55.35 | 56.24 | 1,490,935 | +0.99(+1.79%) |
Sep 02, 2010 | 55.23 | 55.49 | 54.66 | 55.25 | 1,358,173 | -0.06(-0.11%) |
Sep 01, 2010 | 54.48 | 55.63 | 53.97 | 55.31 | 1,559,847 | +1.51(+2.81%) |
Aug 31, 2010 | 53.80 | 54.30 | 53.24 | 53.80 | 2,015,444 | -0.12(-0.22%) |
Aug 30, 2010 | 54.32 | 54.83 | 53.76 | 53.92 | 1,325,069 | -0.68(-1.25%) |
Aug 27, 2010 | 54.00 | 54.92 | 53.14 | 54.60 | 1,704,375 | +0.69(+1.28%) |
Aug 26, 2010 | 55.50 | 55.50 | 53.82 | 53.91 | 2,401,290 | -1.46(-2.64%) |
Aug 25, 2010 | 53.68 | 55.73 | 53.59 | 55.37 | 3,217,806 | +1.53(+2.84%) |
Aug 24, 2010 | 54.67 | 54.69 | 53.60 | 53.84 | 1,780,552 | -1.07(-1.95%) |
Aug 23, 2010 | 55.47 | 56.09 | 54.75 | 54.91 | 1,166,541 | -0.47(-0.85%) |
Aug 20, 2010 | 55.17 | 55.66 | 54.52 | 55.38 | 2,368,427 | +0.32(+0.58%) |
Aug 19, 2010 | 56.21 | 56.28 | 54.68 | 55.06 | 2,325,923 | -1.46(-2.58%) |
Aug 18, 2010 | 56.27 | 57.13 | 55.85 | 56.52 | 1,628,916 | -0.39(-0.69%) |
Aug 17, 2010 | 56.25 | 57.38 | 55.88 | 56.91 | 1,954,229 | +1.06(+1.90%) |
Aug 16, 2010 | 55.79 | 56.03 | 55.16 | 55.85 | 1,725,385 | -0.09(-0.16%) |
Aug 13, 2010 | 56.08 | 56.43 | 55.68 | 55.94 | 2,015,393 | -0.67(-1.18%) |
Aug 12, 2010 | 55.14 | 57.06 | 55.14 | 56.61 | 2,313,022 | +0.81(+1.45%) |
Aug 11, 2010 | 57.15 | 57.37 | 55.58 | 55.80 | 2,862,551 | -2.06(-3.56%) |
Aug 10, 2010 | 57.20 | 58.16 | 56.28 | 57.86 | 1,876,922 | +0.28(+0.49%) |
Aug 09, 2010 | 57.88 | 57.88 | 57.21 | 57.58 | 1,382,130 | -0.08(-0.14%) |
Aug 06, 2010 | 56.62 | 57.73 | 56.03 | 57.66 | 2,118,059 | +0.50(+0.87%) |
Aug 05, 2010 | 57.10 | 57.55 | 56.77 | 57.16 | 1,959,547 | -0.23(-0.40%) |
Aug 04, 2010 | 57.23 | 57.90 | 56.85 | 57.39 | 2,730,686 | +0.05(+0.09%) |
Aug 03, 2010 | 57.25 | 57.87 | 56.96 | 57.34 | 3,251,847 | +0.15(+0.26%) |
Aug 02, 2010 | 56.59 | 57.32 | 56.45 | 57.19 | 2,665,101 | +1.31(+2.34%) |
Jul 30, 2010 | 54.62 | 56.30 | 54.20 | 55.88 | 5,113,391 | -0.65(-1.15%) |
Jul 29, 2010 | 56.36 | 57.00 | 55.46 | 56.53 | 3,653,138 | +0.61(+1.09%) |
Jul 28, 2010 | 57.58 | 57.75 | 55.89 | 55.92 | 7,050,113 | -1.83(-3.17%) |
Jul 27, 2010 | 57.61 | 58.06 | 56.63 | 57.75 | 5,557,874 | -0.14(-0.24%) |
Jul 26, 2010 | 53.91 | 58.16 | 53.91 | 57.89 | 7,694,102 | +4.42(+8.27%) |
Jul 23, 2010 | 55.88 | 56.48 | 52.40 | 53.47 | 7,235,481 | -2.70(-4.81%) |
Jul 22, 2010 | 55.18 | 56.49 | 55.11 | 56.17 | 3,925,131 | +1.20(+2.18%) |
Jul 21, 2010 | 54.15 | 56.40 | 53.59 | 54.97 | 6,490,155 | +0.95(+1.76%) |
Jul 20, 2010 | 52.65 | 54.13 | 51.74 | 54.02 | 4,670,416 | +0.84(+1.58%) |
Jul 19, 2010 | 52.06 | 53.32 | 51.77 | 53.18 | 2,853,056 | +1.32(+2.55%) |
Jul 16, 2010 | 53.29 | 53.78 | 51.84 | 51.86 | 3,174,870 | -1.57(-2.94%) |
Jul 15, 2010 | 52.99 | 53.58 | 52.62 | 53.43 | 2,425,904 | +0.46(+0.87%) |
Jul 14, 2010 | 52.40 | 53.00 | 52.29 | 52.97 | 1,766,013 | +0.29(+0.55%) |
Jul 13, 2010 | 51.87 | 52.96 | 51.86 | 52.68 | 2,178,030 | +1.02(+1.97%) |
Jul 12, 2010 | 51.09 | 52.00 | 51.05 | 51.66 | 1,949,093 | -0.05(-0.10%) |
Jul 09, 2010 | 51.09 | 51.77 | 50.75 | 51.71 | 2,697,350 | +0.86(+1.69%) |
Jul 08, 2010 | 49.96 | 51.00 | 49.85 | 50.85 | 2,883,324 | +1.01(+2.03%) |
Jul 07, 2010 | 48.35 | 49.91 | 48.18 | 49.84 | 2,653,827 | +1.46(+3.02%) |
Jul 06, 2010 | 49.68 | 49.68 | 48.09 | 48.38 | 4,233,614 | -1.04(-2.10%) |
Jul 02, 2010 | 47.50 | 50.91 | 47.50 | 49.42 | 9,247,551 | +2.69(+5.76%) |