Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 47.55 | 47.74 | 46.89 | 47.24 | 273,062 | -0.27(-0.57%) |
Sep 29, 2010 | 46.43 | 47.65 | 46.43 | 47.51 | 219,523 | +0.84(+1.80%) |
Sep 28, 2010 | 46.54 | 46.80 | 46.05 | 46.67 | 306,160 | +0.35(+0.76%) |
Sep 27, 2010 | 46.05 | 46.62 | 45.68 | 46.32 | 298,631 | +0.37(+0.81%) |
Sep 24, 2010 | 46.26 | 46.43 | 45.70 | 45.95 | 316,499 | +0.12(+0.26%) |
Sep 23, 2010 | 45.72 | 46.49 | 45.32 | 45.83 | 448,684 | -0.19(-0.41%) |
Sep 22, 2010 | 45.37 | 46.16 | 45.37 | 46.02 | 193,906 | +0.40(+0.88%) |
Sep 21, 2010 | 45.24 | 46.04 | 45.24 | 45.62 | 203,756 | +0.21(+0.46%) |
Sep 20, 2010 | 45.21 | 45.62 | 44.96 | 45.41 | 484,802 | +0.41(+0.91%) |
Sep 17, 2010 | 45.63 | 45.63 | 44.62 | 45.00 | 593,978 | -0.44(-0.97%) |
Sep 15, 2010 | 45.61 | 46.59 | 45.37 | 45.44 | 326,179 | -0.47(-1.02%) |
Sep 14, 2010 | 46.19 | 46.21 | 45.80 | 45.91 | 274,912 | -0.24(-0.52%) |
Sep 13, 2010 | 46.18 | 46.62 | 45.35 | 46.15 | 302,103 | +0.26(+0.57%) |
Sep 10, 2010 | 45.76 | 46.05 | 45.31 | 45.89 | 189,267 | +0.26(+0.57%) |
Sep 09, 2010 | 45.68 | 46.12 | 45.14 | 45.63 | 339,784 | +0.43(+0.95%) |
Sep 08, 2010 | 45.17 | 45.67 | 44.75 | 45.20 | 190,295 | +0.22(+0.49%) |
Sep 07, 2010 | 45.71 | 45.71 | 44.90 | 44.98 | 189,047 | -0.72(-1.58%) |
Sep 03, 2010 | 45.44 | 46.05 | 45.36 | 45.70 | 204,434 | +0.48(+1.06%) |
Sep 02, 2010 | 44.97 | 45.34 | 44.63 | 45.22 | 213,759 | +0.11(+0.24%) |
Sep 01, 2010 | 44.38 | 45.29 | 44.18 | 45.11 | 262,767 | +1.30(+2.97%) |
Aug 31, 2010 | 43.09 | 43.93 | 42.63 | 43.81 | 347,784 | +0.74(+1.72%) |
Aug 30, 2010 | 43.27 | 43.67 | 43.00 | 43.07 | 235,716 | -0.45(-1.03%) |
Aug 27, 2010 | 42.80 | 43.64 | 42.39 | 43.52 | 315,664 | +0.67(+1.56%) |
Aug 26, 2010 | 43.49 | 43.49 | 42.76 | 42.85 | 126,628 | -0.65(-1.49%) |
Aug 25, 2010 | 42.99 | 43.70 | 42.79 | 43.50 | 160,629 | +0.42(+0.97%) |
Aug 24, 2010 | 43.03 | 43.61 | 42.47 | 43.08 | 179,499 | -0.24(-0.55%) |
Aug 23, 2010 | 43.13 | 43.82 | 42.88 | 43.32 | 178,363 | +0.38(+0.88%) |
Aug 20, 2010 | 42.74 | 43.28 | 42.30 | 42.94 | 124,432 | +0.04(+0.09%) |
Aug 19, 2010 | 43.75 | 43.78 | 42.42 | 42.90 | 179,398 | -1.10(-2.50%) |
Aug 18, 2010 | 44.12 | 44.52 | 43.49 | 44.00 | 180,422 | -0.34(-0.77%) |
Aug 17, 2010 | 44.54 | 44.83 | 43.96 | 44.34 | 272,121 | +0.25(+0.57%) |
Aug 16, 2010 | 43.60 | 44.61 | 43.60 | 44.09 | 236,111 | +0.21(+0.48%) |
Aug 13, 2010 | 43.69 | 44.10 | 43.63 | 43.88 | 332,377 | -0.05(-0.11%) |
Aug 12, 2010 | 43.25 | 44.20 | 43.25 | 43.93 | 257,194 | +0.22(+0.50%) |
Aug 11, 2010 | 43.94 | 44.24 | 43.61 | 43.71 | 482,068 | -0.72(-1.62%) |
Aug 10, 2010 | 43.88 | 44.64 | 43.88 | 44.43 | 433,628 | +0.09(+0.20%) |
Aug 09, 2010 | 43.71 | 44.50 | 43.41 | 44.34 | 300,800 | +0.93(+2.14%) |
Aug 06, 2010 | 42.80 | 43.68 | 42.21 | 43.41 | 197,407 | -0.05(-0.12%) |
Aug 05, 2010 | 43.06 | 43.51 | 42.48 | 43.46 | 176,134 | +0.04(+0.09%) |
Aug 04, 2010 | 42.91 | 43.71 | 42.71 | 43.42 | 311,096 | +0.79(+1.85%) |
Aug 03, 2010 | 42.71 | 43.36 | 42.16 | 42.63 | 275,641 | -0.36(-0.84%) |
Aug 02, 2010 | 42.67 | 43.61 | 42.29 | 42.99 | 554,885 | +0.90(+2.14%) |
Jul 30, 2010 | 39.53 | 42.12 | 39.31 | 42.09 | 417,082 | +2.28(+5.73%) |
Jul 29, 2010 | 39.69 | 40.66 | 38.42 | 39.81 | 765,674 | +3.08(+8.39%) |
Jul 28, 2010 | 37.49 | 37.60 | 36.57 | 36.73 | 130,167 | -0.93(-2.47%) |
Jul 27, 2010 | 38.00 | 38.38 | 37.58 | 37.66 | 84,329 | -0.09(-0.24%) |
Jul 26, 2010 | 37.19 | 38.10 | 37.00 | 37.75 | 224,498 | +0.75(+2.03%) |
Jul 23, 2010 | 36.84 | 37.51 | 36.56 | 37.00 | 180,650 | +0.20(+0.54%) |
Jul 22, 2010 | 36.72 | 37.11 | 36.50 | 36.80 | 170,177 | +0.54(+1.49%) |
Jul 21, 2010 | 36.90 | 36.98 | 36.19 | 36.26 | 195,805 | -0.52(-1.41%) |
Jul 20, 2010 | 36.41 | 36.83 | 36.03 | 36.78 | 163,032 | -0.10(-0.27%) |
Jul 19, 2010 | 36.61 | 37.06 | 36.58 | 36.88 | 160,031 | +0.43(+1.18%) |
Jul 16, 2010 | 37.21 | 37.49 | 36.38 | 36.45 | 324,414 | -0.81(-2.17%) |
Jul 15, 2010 | 36.39 | 37.32 | 36.39 | 37.26 | 293,671 | +1.01(+2.79%) |
Jul 14, 2010 | 36.16 | 36.55 | 35.97 | 36.25 | 320,376 | +0.17(+0.47%) |
Jul 13, 2010 | 35.33 | 36.19 | 35.00 | 36.08 | 235,634 | +1.12(+3.20%) |
Jul 12, 2010 | 35.13 | 35.23 | 34.59 | 34.96 | 242,869 | -0.35(-0.99%) |
Jul 09, 2010 | 35.43 | 35.54 | 35.21 | 35.31 | 165,974 | -0.19(-0.54%) |
Jul 08, 2010 | 35.38 | 35.58 | 35.20 | 35.50 | 365,440 | +0.28(+0.80%) |
Jul 07, 2010 | 35.44 | 35.44 | 34.73 | 35.22 | 351,848 | -0.02(-0.06%) |
Jul 06, 2010 | 36.04 | 36.15 | 35.07 | 35.24 | 191,174 | -0.42(-1.18%) |
Jul 02, 2010 | 36.38 | 36.42 | 35.47 | 35.66 | 150,106 | -0.44(-1.22%) |