Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 61.55 | 61.87 | 59.96 | 60.56 | 29,862 | -0.99(-1.61%) |
Sep 29, 2010 | 61.40 | 61.87 | 60.33 | 61.55 | 21,824 | +0.08(+0.13%) |
Sep 28, 2010 | 60.42 | 61.86 | 60.42 | 61.47 | 19,637 | +1.04(+1.72%) |
Sep 27, 2010 | 62.00 | 62.39 | 60.06 | 60.43 | 27,361 | -1.55(-2.50%) |
Sep 24, 2010 | 60.66 | 62.00 | 59.84 | 61.98 | 23,522 | +1.62(+2.68%) |
Sep 23, 2010 | 60.74 | 62.15 | 60.10 | 60.36 | 13,998 | -0.53(-0.87%) |
Sep 22, 2010 | 60.19 | 61.65 | 59.91 | 60.89 | 17,654 | +0.70(+1.16%) |
Sep 21, 2010 | 62.03 | 62.03 | 59.81 | 60.19 | 39,264 | -2.05(-3.29%) |
Sep 20, 2010 | 61.47 | 62.91 | 61.35 | 62.24 | 37,274 | +0.77(+1.25%) |
Sep 17, 2010 | 62.02 | 62.14 | 61.37 | 61.47 | 39,309 | -1.92(-3.03%) |
Sep 15, 2010 | 60.45 | 63.45 | 60.45 | 63.39 | 70,807 | +2.90(+4.79%) |
Sep 14, 2010 | 59.42 | 60.91 | 59.42 | 60.49 | 87,691 | +0.76(+1.27%) |
Sep 13, 2010 | 59.91 | 59.97 | 59.23 | 59.73 | 45,580 | -0.08(-0.13%) |
Sep 10, 2010 | 59.90 | 59.90 | 59.19 | 59.81 | 16,183 | +0.29(+0.49%) |
Sep 09, 2010 | 59.90 | 60.00 | 59.12 | 59.52 | 16,712 | -0.08(-0.13%) |
Sep 08, 2010 | 58.97 | 59.77 | 58.97 | 59.60 | 24,714 | +0.81(+1.38%) |
Sep 07, 2010 | 59.50 | 59.90 | 58.75 | 58.79 | 14,131 | -0.70(-1.18%) |
Sep 03, 2010 | 59.50 | 59.50 | 59.04 | 59.49 | 34,401 | +0.00(+0.00%) |
Sep 02, 2010 | 59.68 | 59.89 | 58.92 | 59.49 | 14,509 | +0.01(+0.02%) |
Sep 01, 2010 | 57.11 | 59.51 | 56.71 | 59.48 | 27,306 | +2.83(+5.00%) |
Aug 31, 2010 | 56.56 | 57.58 | 56.06 | 56.65 | 87,712 | -0.08(-0.14%) |
Aug 30, 2010 | 59.65 | 59.67 | 56.73 | 56.73 | 42,039 | -2.94(-4.93%) |
Aug 27, 2010 | 59.64 | 60.05 | 58.50 | 59.67 | 26,709 | +0.64(+1.08%) |
Aug 26, 2010 | 59.74 | 59.91 | 58.52 | 59.03 | 14,708 | -0.36(-0.61%) |
Aug 25, 2010 | 58.19 | 59.53 | 58.19 | 59.39 | 19,417 | +1.06(+1.82%) |
Aug 24, 2010 | 58.20 | 59.30 | 56.86 | 58.33 | 19,517 | -0.80(-1.35%) |
Aug 23, 2010 | 59.55 | 60.34 | 58.98 | 59.13 | 13,021 | +0.01(+0.02%) |
Aug 20, 2010 | 59.05 | 59.37 | 56.69 | 59.12 | 42,544 | -0.30(-0.50%) |
Aug 19, 2010 | 61.35 | 61.35 | 58.73 | 59.42 | 45,104 | -1.81(-2.96%) |
Aug 18, 2010 | 61.21 | 61.41 | 60.00 | 61.23 | 40,823 | +0.32(+0.53%) |
Aug 17, 2010 | 59.75 | 61.08 | 59.36 | 60.91 | 63,625 | +1.60(+2.70%) |
Aug 16, 2010 | 57.96 | 59.35 | 57.36 | 59.31 | 65,658 | +1.42(+2.45%) |
Aug 13, 2010 | 57.67 | 58.92 | 57.18 | 57.89 | 30,224 | -0.20(-0.34%) |
Aug 12, 2010 | 57.43 | 58.33 | 57.00 | 58.09 | 33,738 | -0.05(-0.09%) |
Aug 11, 2010 | 57.60 | 58.21 | 57.08 | 58.14 | 57,790 | -0.22(-0.38%) |
Aug 10, 2010 | 59.39 | 59.39 | 57.73 | 58.36 | 32,195 | -1.39(-2.33%) |
Aug 09, 2010 | 58.11 | 59.75 | 58.11 | 59.75 | 56,949 | +1.75(+3.02%) |
Aug 06, 2010 | 55.50 | 58.00 | 55.09 | 58.00 | 60,280 | +1.95(+3.48%) |
Aug 05, 2010 | 57.00 | 57.13 | 55.77 | 56.05 | 75,011 | -2.52(-4.30%) |
Aug 04, 2010 | 55.42 | 58.72 | 55.26 | 58.57 | 109,887 | +3.54(+6.43%) |
Aug 03, 2010 | 55.94 | 56.42 | 55.03 | 55.03 | 33,163 | -0.96(-1.71%) |
Aug 02, 2010 | 56.41 | 56.67 | 55.39 | 55.99 | 86,785 | +0.01(+0.02%) |
Jul 30, 2010 | 51.83 | 56.00 | 51.80 | 55.98 | 109,898 | +3.33(+6.32%) |
Jul 29, 2010 | 52.75 | 52.79 | 51.77 | 52.65 | 80,088 | -0.47(-0.88%) |
Jul 28, 2010 | 53.60 | 53.84 | 52.88 | 53.12 | 64,041 | -0.85(-1.57%) |
Jul 27, 2010 | 53.90 | 54.10 | 53.15 | 53.97 | 24,476 | +0.53(+0.99%) |
Jul 26, 2010 | 53.08 | 54.45 | 52.50 | 53.44 | 24,035 | +0.94(+1.79%) |
Jul 23, 2010 | 50.08 | 52.89 | 50.08 | 52.50 | 24,527 | +2.40(+4.79%) |
Jul 22, 2010 | 49.50 | 50.10 | 49.41 | 50.10 | 103,457 | +1.23(+2.52%) |
Jul 21, 2010 | 50.13 | 50.13 | 48.86 | 48.87 | 20,829 | -1.19(-2.38%) |
Jul 20, 2010 | 49.42 | 50.14 | 49.04 | 50.06 | 15,620 | +0.06(+0.12%) |
Jul 19, 2010 | 49.11 | 50.19 | 48.00 | 50.00 | 29,783 | +0.84(+1.71%) |
Jul 16, 2010 | 48.57 | 49.49 | 48.04 | 49.16 | 54,575 | -0.86(-1.72%) |
Jul 15, 2010 | 50.03 | 50.22 | 49.95 | 50.02 | 61,425 | -0.11(-0.22%) |
Jul 14, 2010 | 50.36 | 50.39 | 49.67 | 50.13 | 21,972 | -0.23(-0.46%) |
Jul 13, 2010 | 49.96 | 50.48 | 49.00 | 50.36 | 113,033 | +0.58(+1.17%) |
Jul 12, 2010 | 49.00 | 49.98 | 48.30 | 49.78 | 126,828 | +0.64(+1.30%) |
Jul 09, 2010 | 48.86 | 49.16 | 48.51 | 49.14 | 39,148 | +0.50(+1.03%) |
Jul 08, 2010 | 48.99 | 49.49 | 47.40 | 48.64 | 58,204 | +0.14(+0.29%) |
Jul 07, 2010 | 47.54 | 48.50 | 47.54 | 48.50 | 56,897 | +1.03(+2.17%) |
Jul 06, 2010 | 48.54 | 48.75 | 47.18 | 47.47 | 50,790 | -0.93(-1.92%) |
Jul 02, 2010 | 48.65 | 48.83 | 48.05 | 48.40 | 45,419 | +0.17(+0.35%) |