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%) |