Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 64.29 | 65.98 | 64.25 | 64.29 | 8,163,519 | -0.84(-1.28%) |
Sep 29, 2010 | 63.90 | 65.75 | 63.65 | 65.13 | 3,661 | +1.93(+3.05%) |
Sep 28, 2010 | 62.91 | 64.45 | 62.38 | 63.20 | 1,000 | +0.84(+1.35%) |
Sep 27, 2010 | 60.95 | 63.30 | 60.76 | 62.36 | 12,470,023 | +2.30(+3.83%) |
Sep 24, 2010 | 60.09 | 60.25 | 59.65 | 60.06 | 5,774,723 | +0.59(+0.99%) |
Sep 23, 2010 | 59.03 | 60.44 | 58.81 | 59.47 | 5,981,393 | -0.42(-0.70%) |
Sep 22, 2010 | 59.77 | 60.03 | 58.88 | 59.89 | 6,565,385 | +0.22(+0.37%) |
Sep 21, 2010 | 60.50 | 61.00 | 59.56 | 59.67 | 6,199 | -0.55(-0.91%) |
Sep 20, 2010 | 60.41 | 60.51 | 59.56 | 60.22 | 7,587,056 | +0.06(+0.10%) |
Sep 17, 2010 | 60.16 | 60.50 | 59.75 | 60.16 | 15,919,031 | +0.38(+0.64%) |
Sep 15, 2010 | 58.42 | 60.15 | 57.75 | 59.78 | 12,863,019 | +1.43(+2.45%) |
Sep 14, 2010 | 58.79 | 59.07 | 57.96 | 58.35 | 2,959 | -0.49(-0.83%) |
Sep 13, 2010 | 59.78 | 60.18 | 58.26 | 58.84 | 8,714,349 | +0.02(+0.03%) |
Sep 10, 2010 | 55.92 | 60.10 | 55.54 | 58.82 | 21,359,370 | +3.52(+6.37%) |
Sep 09, 2010 | 54.89 | 56.44 | 54.40 | 55.30 | 700 | +1.56(+2.90%) |
Sep 08, 2010 | 53.74 | 54.44 | 53.05 | 53.74 | 4,384,813 | +0.69(+1.30%) |
Sep 07, 2010 | 54.65 | 54.72 | 52.63 | 53.05 | 4,917 | -1.28(-2.36%) |
Sep 03, 2010 | 55.18 | 55.32 | 54.20 | 54.33 | 4,335,332 | +0.33(+0.61%) |
Sep 02, 2010 | 54.78 | 55.76 | 53.66 | 54.00 | 2,050 | -0.33(-0.61%) |
Sep 01, 2010 | 52.45 | 55.44 | 52.04 | 54.33 | 9,227,339 | +3.20(+6.26%) |
Aug 31, 2010 | 51.00 | 52.49 | 50.65 | 51.13 | 13,230 | -1.33(-2.54%) |
Aug 30, 2010 | 51.86 | 53.53 | 51.84 | 52.46 | 5,134,116 | +0.43(+0.83%) |
Aug 27, 2010 | 51.23 | 52.10 | 50.45 | 52.03 | 4,056,271 | +1.38(+2.72%) |
Aug 26, 2010 | 51.97 | 52.07 | 50.55 | 50.65 | 1,100 | -0.77(-1.50%) |
Aug 25, 2010 | 51.49 | 52.00 | 50.67 | 51.42 | 5,675 | -0.92(-1.76%) |
Aug 24, 2010 | 50.09 | 53.69 | 49.74 | 52.34 | 380 | +1.47(+2.89%) |
Aug 23, 2010 | 51.74 | 52.24 | 50.77 | 50.87 | 5,894,018 | -0.13(-0.25%) |
Aug 20, 2010 | 51.72 | 51.76 | 50.04 | 51.00 | 7,869,352 | -1.31(-2.50%) |
Aug 19, 2010 | 53.93 | 54.24 | 52.15 | 52.31 | 5,358 | -1.77(-3.27%) |
Aug 18, 2010 | 54.17 | 55.01 | 53.55 | 54.08 | 2,300 | -0.45(-0.83%) |
Aug 17, 2010 | 54.87 | 55.92 | 54.42 | 54.53 | 1,603 | +0.82(+1.53%) |
Aug 16, 2010 | 53.53 | 54.33 | 52.34 | 53.71 | 5,249,031 | -0.44(-0.81%) |
Aug 13, 2010 | 54.15 | 54.75 | 53.45 | 54.15 | 4,083,898 | +0.26(+0.48%) |
Aug 12, 2010 | 52.75 | 54.70 | 52.52 | 53.89 | 6,284,129 | -0.27(-0.50%) |
Aug 11, 2010 | 55.22 | 55.30 | 53.00 | 54.16 | 5,615 | -1.86(-3.32%) |
Aug 10, 2010 | 56.06 | 56.77 | 55.83 | 56.02 | 35,942 | -0.80(-1.41%) |
Aug 09, 2010 | 57.87 | 57.88 | 56.02 | 56.82 | 8,525,704 | -0.29(-0.51%) |
Aug 06, 2010 | 57.11 | 57.77 | 55.50 | 57.11 | 12,295,411 | -0.82(-1.42%) |
Aug 05, 2010 | 55.45 | 58.37 | 55.15 | 57.93 | 970 | +4.37(+8.16%) |
Aug 04, 2010 | 51.35 | 54.63 | 51.33 | 53.56 | 59,636 | +3.17(+6.29%) |
Aug 03, 2010 | 50.90 | 51.52 | 49.56 | 50.39 | 2,817 | -0.29(-0.57%) |
Aug 02, 2010 | 47.22 | 51.00 | 47.00 | 50.68 | 13,921,569 | +4.47(+9.67%) |
Jul 30, 2010 | 46.21 | 47.19 | 45.41 | 46.21 | 8,618,180 | -1.18(-2.49%) |
Jul 29, 2010 | 47.13 | 47.55 | 45.62 | 47.39 | 650 | +0.62(+1.33%) |
Jul 28, 2010 | 47.24 | 47.96 | 46.33 | 46.77 | 1,700 | -0.40(-0.85%) |
Jul 27, 2010 | 46.93 | 47.35 | 45.66 | 47.17 | 14,245 | +1.10(+2.39%) |
Jul 26, 2010 | 45.40 | 46.30 | 44.30 | 46.07 | 13,464,673 | +0.81(+1.79%) |
Jul 23, 2010 | 46.55 | 47.35 | 45.01 | 45.26 | 10,989,015 | -1.41(-3.02%) |
Jul 22, 2010 | 48.43 | 48.55 | 46.53 | 46.67 | 6,159 | -1.08(-2.26%) |
Jul 21, 2010 | 49.67 | 49.89 | 47.30 | 47.75 | 8,824,858 | -1.25(-2.55%) |
Jul 20, 2010 | 47.59 | 49.59 | 47.38 | 49.00 | 2,702 | +0.92(+1.91%) |
Jul 19, 2010 | 51.87 | 51.87 | 47.01 | 48.08 | 15,867,590 | -4.00(-7.68%) |
Jul 16, 2010 | 52.08 | 54.40 | 51.95 | 52.08 | 8,117,385 | -0.08(-0.15%) |
Jul 15, 2010 | 52.79 | 55.00 | 51.84 | 52.16 | 8,665,985 | -0.20(-0.38%) |
Jul 14, 2010 | 52.38 | 53.60 | 51.94 | 52.36 | 1,000 | +0.37(+0.71%) |
Jul 13, 2010 | 55.00 | 55.00 | 51.83 | 51.99 | 4,927 | -0.83(-1.57%) |
Jul 12, 2010 | 52.42 | 54.30 | 52.20 | 52.82 | 7,966,187 | +0.99(+1.91%) |
Jul 09, 2010 | 51.83 | 52.36 | 51.11 | 51.83 | 6,373,086 | -0.24(-0.46%) |
Jul 08, 2010 | 51.48 | 52.20 | 49.00 | 52.07 | 24,400 | +0.93(+1.82%) |
Jul 07, 2010 | 48.67 | 51.41 | 48.52 | 51.14 | 7,541,751 | +2.99(+6.21%) |
Jul 06, 2010 | 48.47 | 49.68 | 47.16 | 48.15 | 905 | +0.28(+0.58%) |
Jul 02, 2010 | 47.87 | 49.47 | 47.18 | 47.87 | 6,048,725 | -1.02(-2.09%) |