Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 57.05 | 58.19 | 56.60 | 57.05 | 5,214,550 | -0.49(-0.85%) |
Sep 29, 2010 | 56.63 | 58.00 | 56.63 | 57.54 | 4,420,814 | +0.60(+1.05%) |
Sep 28, 2010 | 57.61 | 57.67 | 56.62 | 56.94 | 100 | -0.74(-1.28%) |
Sep 27, 2010 | 56.72 | 58.42 | 56.72 | 57.68 | 4,192,860 | +0.66(+1.16%) |
Sep 24, 2010 | 56.30 | 57.37 | 56.04 | 57.02 | 5,605,834 | +1.56(+2.81%) |
Sep 23, 2010 | 55.46 | 56.05 | 53.79 | 55.46 | 407 | +0.47(+0.85%) |
Sep 22, 2010 | 55.82 | 56.44 | 54.80 | 54.99 | 5,104,629 | -0.79(-1.42%) |
Sep 21, 2010 | 55.40 | 56.04 | 54.51 | 55.78 | 579 | +0.38(+0.69%) |
Sep 20, 2010 | 54.47 | 55.91 | 54.13 | 55.40 | 5,010,060 | +1.26(+2.33%) |
Sep 17, 2010 | 54.14 | 54.80 | 53.72 | 54.14 | 6,754,647 | +0.03(+0.06%) |
Sep 15, 2010 | 51.86 | 54.23 | 51.85 | 54.11 | 1,100 | +1.46(+2.77%) |
Sep 14, 2010 | 53.28 | 53.57 | 52.60 | 52.65 | 4,255,444 | -0.67(-1.26%) |
Sep 13, 2010 | 54.24 | 54.27 | 52.82 | 53.32 | 4,597,500 | +0.41(+0.77%) |
Sep 10, 2010 | 53.22 | 54.30 | 52.30 | 52.91 | 6,075,354 | +0.63(+1.21%) |
Sep 09, 2010 | 53.47 | 53.75 | 52.15 | 52.28 | 4,071,264 | -0.11(-0.21%) |
Sep 08, 2010 | 50.03 | 52.39 | 50.03 | 52.39 | 885 | +2.12(+4.22%) |
Sep 07, 2010 | 51.48 | 51.68 | 49.76 | 50.27 | 628 | -1.79(-3.44%) |
Sep 03, 2010 | 51.44 | 52.24 | 50.52 | 52.06 | 5,617,967 | +1.82(+3.62%) |
Sep 02, 2010 | 49.48 | 51.29 | 49.05 | 50.24 | 924 | +1.45(+2.97%) |
Sep 01, 2010 | 47.34 | 48.87 | 47.18 | 48.79 | 7,011,512 | +2.75(+5.97%) |
Aug 31, 2010 | 45.90 | 46.48 | 45.32 | 46.04 | 10,659 | -0.35(-0.75%) |
Aug 30, 2010 | 47.53 | 48.36 | 46.36 | 46.39 | 4,841,804 | -0.59(-1.26%) |
Aug 27, 2010 | 47.12 | 47.89 | 46.16 | 46.98 | 5,323,769 | +0.02(+0.04%) |
Aug 26, 2010 | 46.96 | 48.28 | 46.55 | 46.96 | 5,189,049 | +0.21(+0.45%) |
Aug 25, 2010 | 45.55 | 46.98 | 45.28 | 46.75 | 55,440 | +0.48(+1.04%) |
Aug 24, 2010 | 45.84 | 47.44 | 45.07 | 46.27 | 960 | -0.73(-1.55%) |
Aug 23, 2010 | 49.02 | 49.35 | 46.98 | 47.00 | 6,345,898 | -1.70(-3.49%) |
Aug 20, 2010 | 49.52 | 50.06 | 48.65 | 48.70 | 5,770,263 | -1.30(-2.60%) |
Aug 19, 2010 | 51.89 | 51.89 | 49.60 | 50.00 | 660 | -2.21(-4.23%) |
Aug 18, 2010 | 52.96 | 53.22 | 51.58 | 52.21 | 100 | -0.84(-1.58%) |
Aug 17, 2010 | 53.09 | 53.40 | 52.50 | 53.05 | 4,072,354 | +1.11(+2.14%) |
Aug 16, 2010 | 51.85 | 52.43 | 51.40 | 51.94 | 2,786,435 | -0.43(-0.82%) |
Aug 13, 2010 | 52.37 | 52.83 | 51.54 | 52.37 | 2,912,868 | +0.53(+1.02%) |
Aug 12, 2010 | 51.42 | 52.64 | 51.20 | 51.84 | 4,597,042 | -0.75(-1.43%) |
Aug 11, 2010 | 51.65 | 52.70 | 51.10 | 52.59 | 1,873 | -2.11(-3.86%) |
Aug 10, 2010 | 54.72 | 55.68 | 53.82 | 54.70 | 5,848,642 | -1.65(-2.93%) |
Aug 09, 2010 | 55.80 | 56.46 | 55.38 | 56.35 | 8,782,666 | +0.67(+1.20%) |
Aug 06, 2010 | 55.68 | 56.34 | 54.54 | 55.68 | 4,652,249 | -1.24(-2.18%) |
Aug 05, 2010 | 55.09 | 56.97 | 54.72 | 56.92 | 6,050,973 | +1.50(+2.71%) |
Aug 04, 2010 | 55.73 | 55.92 | 54.76 | 55.42 | 10,901,884 | +2.28(+4.29%) |
Aug 03, 2010 | 53.19 | 53.47 | 52.20 | 53.14 | 3,450 | -0.13(-0.24%) |
Aug 02, 2010 | 50.71 | 53.41 | 50.52 | 53.27 | 8,665,220 | +4.11(+8.36%) |
Jul 30, 2010 | 49.16 | 49.83 | 48.75 | 49.16 | 4,287,523 | -0.79(-1.58%) |
Jul 29, 2010 | 49.30 | 51.02 | 49.30 | 49.95 | 6,237,571 | +1.13(+2.31%) |
Jul 28, 2010 | 48.82 | 50.59 | 48.43 | 48.82 | 2,456 | -1.49(-2.96%) |
Jul 27, 2010 | 50.31 | 50.72 | 49.44 | 50.31 | 928 | -0.22(-0.44%) |
Jul 26, 2010 | 49.86 | 50.74 | 49.15 | 50.53 | 5,254,856 | +1.76(+3.61%) |
Jul 23, 2010 | 47.95 | 49.17 | 47.47 | 48.77 | 6,432,715 | +0.67(+1.39%) |
Jul 22, 2010 | 46.50 | 48.25 | 46.39 | 48.10 | 100 | +2.12(+4.61%) |
Jul 21, 2010 | 46.61 | 46.85 | 45.33 | 45.98 | 4,069,888 | -0.16(-0.35%) |
Jul 20, 2010 | 46.14 | 46.35 | 44.48 | 46.14 | 4,814,555 | +0.62(+1.36%) |
Jul 19, 2010 | 47.00 | 47.32 | 44.44 | 45.52 | 9,466,097 | -1.94(-4.09%) |
Jul 16, 2010 | 47.46 | 49.35 | 47.02 | 47.46 | 10,618,657 | +0.09(+0.19%) |
Jul 15, 2010 | 47.89 | 49.93 | 47.06 | 47.37 | 11,523,819 | -0.21(-0.44%) |
Jul 14, 2010 | 46.90 | 48.19 | 46.10 | 47.58 | 7,477 | -0.04(-0.08%) |
Jul 13, 2010 | 47.62 | 49.11 | 46.63 | 47.62 | 5,086 | +0.87(+1.86%) |
Jul 12, 2010 | 46.18 | 47.25 | 45.85 | 46.75 | 11,644,000 | +1.34(+2.95%) |
Jul 09, 2010 | 45.41 | 46.22 | 43.84 | 45.41 | 12,240,646 | +0.85(+1.91%) |
Jul 08, 2010 | 43.01 | 45.35 | 42.12 | 44.56 | 15,728,376 | +2.97(+7.14%) |
Jul 07, 2010 | 39.49 | 41.70 | 39.11 | 41.59 | 11,257,671 | +2.95(+7.63%) |
Jul 06, 2010 | 39.12 | 39.44 | 38.09 | 38.64 | 2,059 | +0.57(+1.50%) |
Jul 02, 2010 | 38.07 | 38.40 | 37.10 | 38.07 | 7,812,583 | +1.11(+3.00%) |