Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 52.50 | 52.53 | 50.89 | 51.03 | 54,541 | -1.19(-2.27%) |
Oct 28, 2010 | 51.93 | 52.31 | 51.69 | 52.21 | 28,692 | +0.57(+1.11%) |
Oct 27, 2010 | 51.48 | 51.76 | 50.84 | 51.64 | 30,067 | +0.01(+0.02%) |
Oct 25, 2010 | 51.84 | 51.84 | 51.18 | 51.63 | 34,426 | +0.51(+1.00%) |
Oct 22, 2010 | 50.89 | 51.12 | 50.51 | 51.12 | 25,183 | +0.37(+0.73%) |
Oct 21, 2010 | 50.45 | 50.75 | 50.03 | 50.75 | 23,231 | +0.54(+1.08%) |
Oct 20, 2010 | 50.21 | 50.62 | 50.03 | 50.21 | 24,265 | +0.14(+0.28%) |
Oct 19, 2010 | 50.28 | 50.53 | 49.83 | 50.07 | 33,353 | -0.26(-0.51%) |
Oct 18, 2010 | 50.58 | 50.64 | 50.11 | 50.32 | 34,129 | -0.21(-0.42%) |
Oct 15, 2010 | 50.69 | 50.69 | 50.07 | 50.54 | 29,904 | +0.07(+0.14%) |
Oct 14, 2010 | 50.21 | 50.47 | 49.84 | 50.47 | 36,054 | +0.40(+0.81%) |
Oct 13, 2010 | 50.01 | 50.32 | 49.85 | 50.06 | 48,044 | +0.22(+0.45%) |
Oct 12, 2010 | 49.87 | 49.97 | 49.37 | 49.84 | 31,962 | +0.00(+0.00%) |
Oct 11, 2010 | 49.87 | 49.91 | 49.50 | 49.84 | 27,306 | +0.16(+0.31%) |
Oct 08, 2010 | 49.68 | 50.12 | 49.23 | 49.68 | 33,459 | -0.11(-0.23%) |
Oct 07, 2010 | 49.58 | 50.17 | 49.23 | 49.80 | 59,591 | +0.53(+1.07%) |
Oct 06, 2010 | 49.46 | 49.46 | 48.82 | 49.27 | 22,577 | +0.23(+0.46%) |
Oct 05, 2010 | 49.63 | 49.63 | 48.90 | 49.04 | 32,049 | -0.18(-0.38%) |
Oct 04, 2010 | 49.03 | 49.23 | 48.33 | 49.23 | 39,923 | +0.28(+0.58%) |
Oct 01, 2010 | 48.95 | 49.31 | 48.63 | 48.95 | 25,062 | +0.26(+0.53%) |
Sep 30, 2010 | 48.55 | 49.73 | 48.01 | 48.69 | 70,285 | +0.73(+1.51%) |
Sep 29, 2010 | 47.58 | 47.96 | 47.41 | 47.96 | 38,481 | +0.64(+1.35%) |
Sep 28, 2010 | 48.08 | 48.08 | 47.05 | 47.32 | 49,684 | -0.47(-0.98%) |
Sep 27, 2010 | 49.36 | 49.36 | 47.68 | 47.79 | 75,868 | -1.28(-2.61%) |
Sep 24, 2010 | 49.22 | 49.22 | 48.62 | 49.07 | 39,339 | +0.48(+0.99%) |
Sep 23, 2010 | 47.91 | 48.59 | 47.62 | 48.59 | 48,806 | +0.65(+1.36%) |
Sep 22, 2010 | 47.67 | 48.06 | 47.16 | 47.94 | 53,527 | +0.55(+1.17%) |
Sep 21, 2010 | 47.98 | 48.08 | 47.07 | 47.38 | 55,141 | -0.28(-0.60%) |
Sep 20, 2010 | 48.66 | 48.66 | 47.54 | 47.67 | 53,327 | -0.58(-1.21%) |
Sep 17, 2010 | 48.25 | 48.90 | 47.60 | 48.25 | 52,367 | -0.30(-0.62%) |
Sep 15, 2010 | 49.24 | 49.24 | 48.33 | 48.55 | 42,432 | -0.53(-1.07%) |
Sep 14, 2010 | 50.17 | 50.17 | 48.77 | 49.07 | 40,893 | -0.82(-1.65%) |
Sep 13, 2010 | 50.00 | 50.30 | 49.46 | 49.90 | 44,712 | +0.55(+1.12%) |
Sep 10, 2010 | 49.67 | 49.80 | 49.09 | 49.34 | 29,943 | +0.16(+0.32%) |
Sep 09, 2010 | 49.02 | 49.33 | 48.85 | 49.19 | 50,207 | +0.34(+0.70%) |
Sep 08, 2010 | 48.59 | 49.98 | 48.39 | 48.85 | 48,422 | +0.77(+1.60%) |
Sep 07, 2010 | 48.28 | 48.28 | 47.69 | 48.08 | 35,672 | +0.06(+0.13%) |
Sep 03, 2010 | 48.19 | 48.62 | 47.71 | 48.01 | 37,295 | +0.25(+0.52%) |
Sep 02, 2010 | 47.54 | 48.19 | 47.20 | 47.77 | 65,895 | +0.65(+1.39%) |
Sep 01, 2010 | 47.15 | 47.54 | 46.78 | 47.11 | 48,444 | +0.68(+1.47%) |
Aug 31, 2010 | 46.59 | 46.61 | 46.22 | 46.43 | 50,755 | +0.14(+0.31%) |
Aug 30, 2010 | 46.81 | 46.87 | 45.60 | 46.29 | 61,577 | -0.27(-0.58%) |
Aug 27, 2010 | 46.56 | 48.42 | 46.30 | 46.56 | 72,704 | -0.45(-0.97%) |
Aug 26, 2010 | 46.95 | 47.38 | 46.27 | 47.01 | 71,115 | +0.77(+1.66%) |
Aug 25, 2010 | 47.47 | 47.68 | 46.23 | 46.24 | 67,523 | -1.18(-2.49%) |
Aug 24, 2010 | 48.32 | 48.35 | 47.37 | 47.43 | 44,766 | -0.97(-2.00%) |
Aug 23, 2010 | 48.83 | 48.83 | 47.89 | 48.39 | 32,258 | +0.34(+0.71%) |
Aug 20, 2010 | 49.02 | 49.02 | 47.84 | 48.05 | 32,842 | -0.50(-1.02%) |
Aug 19, 2010 | 48.63 | 48.65 | 48.11 | 48.55 | 47,214 | -0.54(-1.10%) |
Aug 18, 2010 | 49.87 | 49.87 | 49.03 | 49.09 | 54,528 | -0.53(-1.06%) |
Aug 17, 2010 | 49.93 | 49.93 | 48.79 | 49.61 | 61,971 | +0.44(+0.90%) |
Aug 16, 2010 | 50.01 | 50.15 | 48.99 | 49.17 | 51,474 | -0.58(-1.17%) |
Aug 13, 2010 | 49.76 | 49.85 | 48.82 | 49.76 | 45,288 | +0.97(+1.98%) |
Aug 12, 2010 | 48.18 | 48.87 | 47.62 | 48.79 | 57,779 | +0.91(+1.90%) |
Aug 11, 2010 | 48.93 | 48.93 | 47.69 | 47.88 | 81,476 | -1.29(-2.63%) |
Aug 10, 2010 | 50.35 | 50.85 | 49.12 | 49.17 | 73,472 | -1.09(-2.18%) |
Aug 09, 2010 | 50.64 | 50.64 | 49.97 | 50.27 | 41,443 | -0.16(-0.31%) |
Aug 06, 2010 | 50.42 | 50.47 | 49.64 | 50.42 | 83,338 | +0.45(+0.91%) |
Aug 05, 2010 | 49.85 | 49.97 | 49.39 | 49.97 | 85,512 | +0.20(+0.40%) |
Aug 04, 2010 | 49.66 | 50.05 | 48.93 | 49.77 | 72,183 | +0.51(+1.04%) |
Aug 03, 2010 | 49.58 | 49.81 | 48.55 | 49.26 | 46,764 | +0.30(+0.61%) |