Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 56.54 | 56.58 | 56.21 | 56.57 | 109,573 | -0.13(-0.23%) |
Sep 29, 2010 | 56.80 | 56.80 | 56.62 | 56.70 | 49,214 | -0.01(-0.02%) |
Sep 28, 2010 | 56.62 | 56.79 | 56.52 | 56.71 | 60,904 | +0.24(+0.43%) |
Sep 27, 2010 | 56.46 | 56.59 | 56.35 | 56.47 | 187,947 | +0.28(+0.49%) |
Sep 24, 2010 | 56.38 | 56.38 | 56.15 | 56.20 | 60,732 | -0.21(-0.38%) |
Sep 23, 2010 | 56.56 | 56.56 | 56.31 | 56.41 | 51,204 | +0.00(+0.00%) |
Sep 22, 2010 | 56.52 | 56.54 | 56.28 | 56.41 | 36,914 | +0.16(+0.29%) |
Sep 21, 2010 | 56.13 | 56.34 | 55.99 | 56.25 | 134,436 | +0.27(+0.49%) |
Sep 20, 2010 | 55.74 | 56.04 | 55.74 | 55.97 | 163,537 | +0.10(+0.19%) |
Sep 17, 2010 | 55.84 | 55.93 | 55.78 | 55.87 | 51,704 | -0.01(-0.01%) |
Sep 15, 2010 | 55.96 | 56.06 | 55.79 | 55.88 | 77,277 | -0.16(-0.28%) |
Sep 14, 2010 | 55.88 | 56.04 | 55.74 | 56.04 | 33,613 | +0.26(+0.47%) |
Sep 13, 2010 | 55.58 | 55.79 | 55.43 | 55.77 | 56,322 | +0.29(+0.52%) |
Sep 10, 2010 | 55.65 | 55.65 | 55.27 | 55.48 | 32,020 | -0.10(-0.19%) |
Sep 09, 2010 | 55.71 | 55.77 | 55.54 | 55.59 | 39,583 | -0.29(-0.52%) |
Sep 08, 2010 | 55.83 | 55.95 | 55.78 | 55.88 | 40,291 | -0.10(-0.17%) |
Sep 07, 2010 | 55.89 | 55.98 | 55.68 | 55.97 | 41,838 | +0.69(+1.25%) |
Sep 03, 2010 | 55.61 | 55.65 | 55.25 | 55.28 | 202,047 | -0.60(-1.07%) |
Sep 02, 2010 | 55.83 | 55.90 | 55.72 | 55.88 | 55,183 | -0.08(-0.14%) |
Sep 01, 2010 | 56.13 | 56.13 | 55.70 | 55.95 | 66,607 | -0.19(-0.33%) |
Aug 31, 2010 | 56.26 | 56.26 | 56.00 | 56.14 | 28,602 | -0.02(-0.04%) |
Aug 30, 2010 | 56.06 | 56.22 | 55.88 | 56.16 | 64,313 | +0.35(+0.62%) |
Aug 27, 2010 | 56.26 | 56.26 | 55.78 | 55.81 | 45,655 | -0.54(-0.96%) |
Aug 26, 2010 | 56.24 | 56.35 | 56.13 | 56.35 | 60,297 | +0.09(+0.16%) |
Aug 25, 2010 | 56.55 | 56.55 | 56.09 | 56.26 | 70,104 | -0.09(-0.16%) |
Aug 24, 2010 | 56.37 | 56.48 | 56.26 | 56.35 | 54,892 | +0.15(+0.27%) |
Aug 23, 2010 | 56.13 | 56.20 | 56.06 | 56.20 | 22,846 | +0.10(+0.17%) |
Aug 20, 2010 | 56.24 | 56.26 | 56.06 | 56.10 | 77,287 | -0.12(-0.21%) |
Aug 19, 2010 | 56.04 | 56.27 | 55.97 | 56.22 | 58,280 | +0.16(+0.28%) |
Aug 18, 2010 | 56.19 | 56.19 | 55.95 | 56.06 | 54,709 | +0.04(+0.07%) |
Aug 17, 2010 | 56.19 | 56.19 | 55.86 | 56.02 | 56,243 | -0.17(-0.31%) |
Aug 16, 2010 | 56.17 | 56.21 | 55.97 | 56.19 | 43,806 | +0.35(+0.62%) |
Aug 13, 2010 | 55.50 | 55.85 | 55.50 | 55.85 | 55,777 | +0.23(+0.41%) |
Aug 12, 2010 | 55.77 | 55.77 | 55.58 | 55.62 | 58,193 | -0.23(-0.41%) |
Aug 11, 2010 | 55.77 | 55.85 | 55.72 | 55.85 | 78,813 | +0.09(+0.16%) |
Aug 10, 2010 | 55.55 | 55.77 | 55.38 | 55.76 | 48,918 | +0.38(+0.69%) |
Aug 09, 2010 | 55.50 | 55.57 | 55.38 | 55.38 | 40,573 | -0.16(-0.29%) |
Aug 06, 2010 | 55.52 | 55.55 | 55.31 | 55.54 | 67,287 | +0.28(+0.50%) |
Aug 05, 2010 | 55.04 | 55.34 | 55.04 | 55.26 | 74,444 | +0.21(+0.38%) |
Aug 04, 2010 | 55.23 | 55.33 | 55.05 | 55.05 | 79,147 | -0.17(-0.31%) |
Aug 03, 2010 | 55.26 | 55.32 | 55.15 | 55.23 | 194,409 | +0.06(+0.11%) |
Aug 02, 2010 | 55.23 | 55.25 | 55.09 | 55.16 | 168,495 | -0.10(-0.18%) |
Jul 30, 2010 | 55.15 | 55.27 | 54.98 | 55.26 | 52,678 | +0.12(+0.23%) |
Jul 29, 2010 | 55.03 | 55.20 | 54.91 | 55.14 | 58,927 | +0.10(+0.18%) |
Jul 28, 2010 | 55.13 | 55.13 | 54.82 | 55.04 | 40,618 | +0.16(+0.29%) |
Jul 27, 2010 | 54.94 | 54.94 | 54.71 | 54.88 | 64,702 | -0.01(-0.01%) |
Jul 26, 2010 | 54.88 | 54.93 | 54.67 | 54.89 | 26,905 | +0.08(+0.15%) |
Jul 23, 2010 | 54.92 | 54.96 | 54.77 | 54.80 | 34,766 | -0.15(-0.28%) |
Jul 22, 2010 | 55.01 | 55.01 | 54.67 | 54.96 | 55,747 | -0.09(-0.16%) |
Jul 21, 2010 | 54.89 | 55.05 | 54.73 | 55.05 | 85,147 | +0.36(+0.66%) |
Jul 20, 2010 | 54.85 | 54.90 | 54.69 | 54.69 | 42,135 | -0.06(-0.10%) |
Jul 19, 2010 | 54.84 | 54.86 | 54.69 | 54.74 | 72,286 | -0.03(-0.05%) |
Jul 16, 2010 | 54.70 | 54.85 | 54.68 | 54.77 | 34,678 | +0.21(+0.38%) |
Jul 15, 2010 | 54.50 | 54.63 | 54.44 | 54.56 | 56,663 | +0.16(+0.29%) |
Jul 14, 2010 | 54.35 | 54.42 | 54.12 | 54.40 | 44,868 | +0.28(+0.52%) |
Jul 13, 2010 | 54.21 | 54.21 | 54.01 | 54.12 | 51,252 | +0.04(+0.07%) |
Jul 12, 2010 | 54.10 | 54.16 | 54.02 | 54.08 | 41,781 | +0.03(+0.06%) |
Jul 09, 2010 | 54.10 | 54.10 | 53.92 | 54.05 | 44,856 | -0.03(-0.05%) |
Jul 08, 2010 | 54.07 | 54.10 | 53.98 | 54.08 | 64,400 | -0.07(-0.12%) |
Jul 07, 2010 | 54.23 | 54.24 | 54.06 | 54.14 | 59,552 | -0.04(-0.08%) |
Jul 06, 2010 | 53.83 | 54.22 | 53.83 | 54.18 | 29,674 | +0.22(+0.40%) |
Jul 02, 2010 | 54.06 | 54.06 | 53.86 | 53.97 | 39,281 | -0.14(-0.26%) |