Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 50.10 | 51.00 | 50.10 | 50.95 | 3,191,191 | +0.90(+1.81%) |
Oct 28, 2010 | 49.75 | 50.18 | 49.51 | 50.04 | 2,068,428 | +0.67(+1.37%) |
Oct 27, 2010 | 48.99 | 49.39 | 48.41 | 49.37 | 1,419,310 | -0.62(-1.23%) |
Oct 25, 2010 | 50.72 | 51.21 | 49.86 | 49.98 | 1,501,679 | -0.25(-0.51%) |
Oct 22, 2010 | 49.49 | 50.36 | 49.44 | 50.24 | 2,719,087 | +0.80(+1.61%) |
Oct 21, 2010 | 50.72 | 50.83 | 49.02 | 49.44 | 4,077,337 | -0.97(-1.92%) |
Oct 20, 2010 | 51.68 | 51.97 | 49.94 | 50.41 | 5,786,243 | -0.85(-1.67%) |
Oct 19, 2010 | 51.46 | 52.34 | 51.13 | 51.27 | 2,267,503 | -0.97(-1.86%) |
Oct 18, 2010 | 51.25 | 52.53 | 51.25 | 52.24 | 2,236,827 | +1.16(+2.27%) |
Oct 15, 2010 | 52.01 | 52.34 | 50.31 | 51.08 | 2,625,175 | -0.71(-1.37%) |
Oct 14, 2010 | 52.40 | 52.41 | 51.53 | 51.79 | 1,696,917 | -0.64(-1.22%) |
Oct 13, 2010 | 52.04 | 52.79 | 51.83 | 52.43 | 1,890,968 | +0.66(+1.27%) |
Oct 12, 2010 | 51.51 | 51.94 | 50.92 | 51.77 | 973,433 | +0.20(+0.38%) |
Oct 11, 2010 | 51.60 | 51.74 | 51.37 | 51.57 | 958,601 | +0.02(+0.05%) |
Oct 08, 2010 | 51.55 | 51.71 | 50.81 | 51.55 | 1,548,961 | +0.66(+1.29%) |
Oct 07, 2010 | 51.31 | 51.41 | 50.25 | 50.89 | 1,271,903 | -0.20(-0.39%) |
Oct 06, 2010 | 51.48 | 51.70 | 50.72 | 51.09 | 1,649,644 | -0.41(-0.80%) |
Oct 05, 2010 | 51.15 | 51.98 | 51.14 | 51.50 | 121 | +0.56(+1.10%) |
Oct 04, 2010 | 50.71 | 51.53 | 50.33 | 50.94 | 1,571,925 | -0.05(-0.10%) |
Oct 01, 2010 | 50.99 | 51.25 | 50.37 | 50.99 | 1,844,179 | +0.61(+1.21%) |
Sep 30, 2010 | 50.38 | 50.77 | 49.77 | 50.38 | 13,744 | +0.43(+0.87%) |
Sep 29, 2010 | 49.98 | 50.30 | 49.71 | 49.94 | 1,052,646 | -0.39(-0.78%) |
Sep 28, 2010 | 49.31 | 50.47 | 49.01 | 50.34 | 4,730 | +1.04(+2.10%) |
Sep 27, 2010 | 49.48 | 49.62 | 49.06 | 49.30 | 1,768,666 | -0.44(-0.89%) |
Sep 24, 2010 | 48.80 | 49.99 | 48.68 | 49.75 | 1,714,080 | +1.65(+3.44%) |
Sep 23, 2010 | 48.09 | 49.16 | 47.96 | 48.09 | 1,570,147 | -1.26(-2.55%) |
Sep 22, 2010 | 49.80 | 49.94 | 49.06 | 49.35 | 1,265,666 | -0.34(-0.68%) |
Sep 21, 2010 | 49.78 | 50.15 | 49.49 | 49.69 | 1,847,101 | -0.17(-0.35%) |
Sep 20, 2010 | 49.04 | 50.00 | 48.83 | 49.86 | 1,475,563 | +0.87(+1.78%) |
Sep 17, 2010 | 48.99 | 49.08 | 48.49 | 48.99 | 2,566,289 | -0.75(-1.50%) |
Sep 15, 2010 | 49.98 | 50.02 | 49.42 | 49.74 | 1,819,439 | -0.39(-0.77%) |
Sep 14, 2010 | 49.75 | 50.24 | 49.60 | 50.12 | 2,313,080 | +0.12(+0.25%) |
Sep 13, 2010 | 49.15 | 50.12 | 49.04 | 50.00 | 2,074,519 | +1.26(+2.58%) |
Sep 10, 2010 | 48.67 | 49.17 | 48.50 | 48.74 | 1,924,275 | +0.27(+0.56%) |
Sep 09, 2010 | 48.88 | 49.03 | 48.18 | 48.47 | 1,795,624 | +0.31(+0.65%) |
Sep 08, 2010 | 47.27 | 48.23 | 47.27 | 48.16 | 5,611 | +0.93(+1.97%) |
Sep 07, 2010 | 47.44 | 47.70 | 47.11 | 47.23 | 207 | -0.58(-1.22%) |
Sep 03, 2010 | 47.59 | 48.47 | 47.59 | 47.81 | 1,682,937 | +0.67(+1.41%) |
Sep 02, 2010 | 46.93 | 47.44 | 46.83 | 47.15 | 8,633 | +0.49(+1.06%) |
Sep 01, 2010 | 44.68 | 46.66 | 44.53 | 46.66 | 2,945,304 | +2.63(+5.98%) |
Aug 31, 2010 | 43.98 | 44.44 | 43.37 | 44.02 | 17,880 | +0.08(+0.19%) |
Aug 30, 2010 | 44.69 | 45.04 | 43.91 | 43.94 | 821,787 | -0.42(-0.95%) |
Aug 27, 2010 | 44.81 | 44.36 | 43.41 | 44.36 | 1,117,819 | +0.09(+0.20%) |
Aug 26, 2010 | 44.27 | 44.85 | 43.64 | 44.27 | 121 | +0.16(+0.35%) |
Aug 25, 2010 | 43.48 | 44.28 | 43.01 | 44.11 | 1,600,175 | +0.22(+0.51%) |
Aug 24, 2010 | 44.12 | 44.39 | 43.12 | 43.89 | 14,109 | -0.92(-2.05%) |
Aug 23, 2010 | 45.58 | 45.77 | 44.71 | 44.81 | 803,779 | -0.44(-0.98%) |
Aug 20, 2010 | 44.92 | 45.40 | 44.81 | 45.26 | 1,333,958 | -0.12(-0.25%) |
Aug 19, 2010 | 46.73 | 46.75 | 45.19 | 45.37 | 10,784 | -1.59(-3.40%) |
Aug 18, 2010 | 46.98 | 47.11 | 46.41 | 46.97 | 1,347,734 | +0.00(+0.00%) |
Aug 17, 2010 | 45.04 | 47.08 | 45.04 | 46.97 | 8,739 | +1.65(+3.65%) |
Aug 16, 2010 | 44.77 | 45.46 | 44.49 | 45.32 | 1,335,134 | +0.16(+0.35%) |
Aug 13, 2010 | 45.16 | 45.64 | 44.66 | 45.16 | 1,506,504 | +0.09(+0.20%) |
Aug 12, 2010 | 44.65 | 45.21 | 44.52 | 45.07 | 1,601,937 | -0.35(-0.78%) |
Aug 11, 2010 | 46.64 | 46.69 | 45.16 | 45.42 | 9,078 | -2.04(-4.30%) |
Aug 10, 2010 | 47.14 | 47.82 | 46.73 | 47.46 | 1,618,438 | -0.28(-0.59%) |
Aug 09, 2010 | 47.91 | 48.15 | 47.53 | 47.74 | 1,552,052 | +0.16(+0.33%) |
Aug 06, 2010 | 47.58 | 47.92 | 46.87 | 47.58 | 1,691,257 | -0.05(-0.10%) |
Aug 05, 2010 | 47.81 | 47.96 | 47.46 | 47.63 | 1,477,304 | -0.46(-0.96%) |
Aug 04, 2010 | 48.18 | 48.83 | 47.99 | 48.09 | 2,275,233 | +0.02(+0.03%) |
Aug 03, 2010 | 48.13 | 48.49 | 47.86 | 48.08 | 1,502,085 | -0.47(-0.97%) |
Aug 02, 2010 | 48.55 | 48.69 | 48.03 | 48.55 | 2,490,987 | +0.85(+1.78%) |
Jul 30, 2010 | 47.70 | 47.94 | 44.97 | 47.70 | 2,867,869 | +0.65(+1.38%) |
Jul 29, 2010 | 46.55 | 47.34 | 46.44 | 47.05 | 8,586 | +0.35(+0.74%) |
Jul 28, 2010 | 46.70 | 46.87 | 45.78 | 46.70 | 155 | +0.00(+0.00%) |
Jul 27, 2010 | 46.70 | 48.18 | 46.56 | 46.70 | 41,478 | -1.24(-2.59%) |
Jul 26, 2010 | 47.26 | 48.09 | 47.01 | 47.95 | 2,206,129 | +0.80(+1.69%) |
Jul 23, 2010 | 46.14 | 47.63 | 45.64 | 47.15 | 3,565,159 | +0.91(+1.97%) |
Jul 22, 2010 | 44.65 | 46.26 | 44.44 | 46.24 | 30,689 | +2.15(+4.87%) |
Jul 21, 2010 | 45.55 | 46.04 | 43.41 | 44.09 | 5,669,518 | +0.83(+1.92%) |
Jul 20, 2010 | 43.26 | 43.29 | 41.73 | 43.26 | 2,967,071 | +0.73(+1.72%) |
Jul 19, 2010 | 42.13 | 42.69 | 41.93 | 42.53 | 1,447,310 | +0.55(+1.31%) |
Jul 16, 2010 | 41.98 | 43.67 | 41.74 | 41.98 | 2,537,833 | -1.59(-3.66%) |
Jul 15, 2010 | 44.11 | 44.11 | 42.72 | 43.57 | 3,281,753 | -0.59(-1.34%) |
Jul 14, 2010 | 44.16 | 44.39 | 43.68 | 44.16 | 16,019 | -0.25(-0.57%) |
Jul 13, 2010 | 43.57 | 44.68 | 43.27 | 44.42 | 6,912 | +1.45(+3.37%) |
Jul 12, 2010 | 42.60 | 43.08 | 42.50 | 42.97 | 1,604,903 | +0.14(+0.33%) |
Jul 09, 2010 | 42.83 | 42.88 | 42.13 | 42.83 | 1,027,938 | +0.58(+1.36%) |
Jul 08, 2010 | 43.08 | 43.11 | 41.57 | 42.26 | 45,193 | -0.30(-0.70%) |
Jul 07, 2010 | 40.81 | 42.56 | 40.81 | 42.55 | 2,076,266 | +1.76(+4.31%) |
Jul 06, 2010 | 41.16 | 41.72 | 40.29 | 40.79 | 215 | +0.03(+0.08%) |
Jul 02, 2010 | 40.76 | 41.49 | 40.53 | 40.76 | 1,859,031 | -0.44(-1.08%) |
Jul 01, 2010 | 41.39 | 41.61 | 40.09 | 41.20 | 3,920,658 | -0.33(-0.79%) |
Jun 30, 2010 | 41.36 | 42.07 | 41.02 | 41.53 | 723 | +0.25(+0.60%) |
Jun 29, 2010 | 41.29 | 42.22 | 40.83 | 41.29 | 19,233 | -1.51(-3.53%) |
Jun 25, 2010 | 42.80 | 43.08 | 42.01 | 42.80 | 2,690,212 | -0.08(-0.19%) |
Jun 24, 2010 | 42.78 | 43.48 | 42.18 | 42.88 | 2,719,506 | -0.02(-0.04%) |
Jun 23, 2010 | 42.82 | 43.25 | 41.71 | 42.90 | 14,962 | -0.07(-0.17%) |
Jun 22, 2010 | 45.04 | 45.62 | 42.94 | 42.97 | 15,449 | -2.47(-5.43%) |
Jun 21, 2010 | 46.95 | 46.95 | 45.18 | 45.44 | 2,094,979 | -0.59(-1.29%) |
Jun 18, 2010 | 46.03 | 46.27 | 45.55 | 46.03 | 2,230,730 | +0.30(+0.65%) |
Jun 17, 2010 | 46.89 | 46.94 | 45.39 | 45.73 | 2,560,007 | -0.98(-2.09%) |
Jun 16, 2010 | 46.59 | 46.98 | 46.20 | 46.71 | 1,561,833 | -0.39(-0.84%) |
Jun 15, 2010 | 45.59 | 47.21 | 45.56 | 47.11 | 121 | +1.64(+3.60%) |
Jun 14, 2010 | 45.72 | 46.49 | 45.31 | 45.47 | 1,848,056 | +0.29(+0.64%) |
Jun 11, 2010 | 43.98 | 45.42 | 43.87 | 45.18 | 1,809,946 | +0.72(+1.63%) |
Jun 10, 2010 | 44.37 | 44.64 | 43.90 | 44.46 | 15,308 | +0.99(+2.29%) |
Jun 09, 2010 | 44.81 | 45.29 | 43.22 | 43.47 | 3,802,253 | -1.04(-2.35%) |
Jun 08, 2010 | 43.98 | 44.65 | 43.63 | 44.51 | 1,989,269 | +0.70(+1.60%) |
Jun 07, 2010 | 45.27 | 45.49 | 43.61 | 43.81 | 2,977,741 | -1.46(-3.23%) |
Jun 04, 2010 | 45.27 | 46.66 | 45.09 | 45.27 | 4,155,897 | -2.09(-4.41%) |
Jun 03, 2010 | 47.33 | 48.11 | 46.75 | 47.36 | 1,972,657 | +0.30(+0.63%) |
Jun 02, 2010 | 45.27 | 47.12 | 45.02 | 47.07 | 23,263 | +1.94(+4.30%) |
Jun 01, 2010 | 45.59 | 46.54 | 45.09 | 45.13 | 8,802 | -0.74(-1.61%) |
May 28, 2010 | 45.87 | 46.67 | 45.41 | 45.87 | 2,026,335 | -1.07(-2.28%) |
May 27, 2010 | 45.96 | 46.98 | 45.96 | 46.93 | 2,799,976 | +1.85(+4.10%) |
May 26, 2010 | 45.41 | 46.41 | 44.76 | 45.09 | 2,475,434 | -0.03(-0.07%) |
May 25, 2010 | 43.41 | 45.19 | 42.77 | 45.12 | 57,473 | +0.31(+0.70%) |
May 24, 2010 | 45.54 | 45.59 | 44.69 | 44.81 | 2,518,364 | -0.72(-1.59%) |
May 21, 2010 | 43.62 | 45.70 | 43.47 | 45.53 | 5,321,451 | +0.95(+2.14%) |
May 20, 2010 | 46.29 | 46.32 | 43.92 | 44.58 | 5,250,225 | -2.84(-6.00%) |
May 19, 2010 | 48.20 | 48.66 | 46.75 | 47.42 | 3,837,656 | -1.74(-3.54%) |
May 18, 2010 | 50.12 | 50.54 | 48.39 | 49.16 | 11,398 | -0.25(-0.52%) |
May 17, 2010 | 49.82 | 49.95 | 48.23 | 49.42 | 2,087,392 | -0.18(-0.36%) |
May 14, 2010 | 49.60 | 50.56 | 49.05 | 49.60 | 2,423,266 | -1.18(-2.32%) |
May 13, 2010 | 51.43 | 52.42 | 50.72 | 50.77 | 3,511,446 | -0.70(-1.36%) |
May 12, 2010 | 50.87 | 51.90 | 50.75 | 51.47 | 2,741,574 | +0.95(+1.89%) |
May 11, 2010 | 51.31 | 51.67 | 50.35 | 50.52 | 32,630 | +0.18(+0.36%) |
May 10, 2010 | 49.40 | 50.37 | 49.16 | 50.34 | 4,175,928 | +4.20(+9.11%) |
May 07, 2010 | 47.77 | 48.63 | 46.00 | 46.14 | 4,217,618 | -1.53(-3.22%) |
May 06, 2010 | 47.34 | 50.13 | 45.83 | 47.67 | 438,204 | -1.99(-4.01%) |
May 05, 2010 | 49.90 | 50.49 | 49.17 | 49.66 | 2,519,122 | -0.84(-1.66%) |
May 04, 2010 | 51.33 | 51.39 | 50.17 | 50.50 | 19,894 | -1.55(-2.97%) |
May 03, 2010 | 51.59 | 52.25 | 51.14 | 52.05 | 2,899,469 | +0.95(+1.87%) |
Apr 30, 2010 | 53.43 | 53.43 | 51.08 | 51.09 | 3,680,765 | -2.40(-4.49%) |
Apr 29, 2010 | 53.61 | 53.85 | 53.21 | 53.50 | 2,292,567 | +0.39(+0.73%) |
Apr 28, 2010 | 52.93 | 53.51 | 52.20 | 53.11 | 4,753,822 | +0.20(+0.37%) |
Apr 27, 2010 | 53.19 | 54.48 | 52.55 | 52.91 | 60,728 | +0.87(+1.67%) |
Apr 26, 2010 | 51.90 | 52.73 | 51.73 | 52.04 | 2,975,599 | +0.38(+0.73%) |
Apr 23, 2010 | 51.75 | 52.29 | 51.03 | 51.66 | 2,007,926 | -0.13(-0.25%) |
Apr 22, 2010 | 50.67 | 51.80 | 50.14 | 51.79 | 1,550,139 | +0.80(+1.56%) |
Apr 21, 2010 | 51.00 | 51.01 | 50.56 | 51.00 | 8,307 | +0.24(+0.47%) |
Apr 20, 2010 | 50.12 | 50.87 | 50.12 | 50.76 | 14,186 | +1.04(+2.10%) |
Apr 19, 2010 | 49.69 | 50.03 | 49.00 | 49.71 | 1,176,680 | +0.01(+0.02%) |
Apr 16, 2010 | 50.16 | 50.78 | 49.07 | 49.71 | 2,179,226 | -0.62(-1.24%) |
Apr 15, 2010 | 50.73 | 51.05 | 50.25 | 50.33 | 1,829,980 | -0.56(-1.10%) |
Apr 14, 2010 | 50.37 | 50.99 | 49.95 | 50.89 | 2,052,583 | +0.68(+1.36%) |
Apr 13, 2010 | 49.61 | 50.35 | 49.41 | 50.21 | 1,996,453 | +0.58(+1.16%) |
Apr 12, 2010 | 49.88 | 50.15 | 49.61 | 49.63 | 1,614,470 | -0.04(-0.08%) |
Apr 09, 2010 | 48.92 | 49.93 | 48.87 | 49.67 | 2,434,272 | +0.96(+1.97%) |
Apr 08, 2010 | 48.70 | 48.89 | 48.44 | 48.71 | 1,500,550 | -0.10(-0.20%) |
Apr 07, 2010 | 49.01 | 49.07 | 48.48 | 48.81 | 1,931,384 | -0.29(-0.59%) |
Apr 06, 2010 | 48.46 | 49.12 | 48.34 | 49.10 | 1,179,612 | +0.40(+0.83%) |
Apr 05, 2010 | 47.90 | 48.71 | 47.85 | 48.69 | 1,597,961 | +1.01(+2.12%) |
Apr 01, 2010 | 47.53 | 47.68 | 47.68 | 47.68 | 1,609,743 | +0.49(+1.03%) |
Mar 31, 2010 | 47.77 | 47.90 | 47.11 | 47.20 | 1,542,467 | -0.67(-1.39%) |
Mar 30, 2010 | 47.88 | 48.14 | 47.68 | 47.86 | 1,040,089 | -0.10(-0.21%) |
Mar 29, 2010 | 48.55 | 48.86 | 47.80 | 47.96 | 1,797,541 | -0.22(-0.46%) |
Mar 26, 2010 | 47.93 | 48.33 | 47.72 | 48.18 | 2,277,766 | +0.57(+1.19%) |
Mar 25, 2010 | 48.96 | 48.96 | 47.61 | 47.62 | 1,953,172 | -0.97(-2.00%) |
Mar 24, 2010 | 49.31 | 49.31 | 48.48 | 48.59 | 1,665,291 | -0.66(-1.34%) |
Mar 23, 2010 | 48.66 | 49.31 | 48.51 | 49.24 | 3,791,707 | +0.74(+1.53%) |
Mar 22, 2010 | 47.58 | 48.55 | 47.58 | 48.51 | 1,787,842 | +0.76(+1.60%) |
Mar 19, 2010 | 48.47 | 48.79 | 47.71 | 47.74 | 2,773,966 | -0.39(-0.82%) |
Mar 18, 2010 | 48.29 | 48.46 | 48.02 | 48.13 | 1,869,044 | +0.09(+0.19%) |
Mar 17, 2010 | 47.63 | 48.22 | 47.63 | 48.04 | 2,381,114 | +0.56(+1.18%) |
Mar 16, 2010 | 47.49 | 48.09 | 47.35 | 47.49 | 1,920,110 | +0.12(+0.24%) |