Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 46.49 | 47.22 | 46.45 | 46.70 | 184,534 | +0.20(+0.43%) |
Oct 28, 2010 | 45.60 | 46.51 | 45.60 | 46.50 | 284,773 | +1.00(+2.20%) |
Oct 27, 2010 | 45.72 | 45.84 | 45.35 | 45.50 | 245,406 | -0.80(-1.73%) |
Oct 25, 2010 | 46.29 | 46.55 | 46.08 | 46.30 | 95,588 | +0.16(+0.35%) |
Oct 22, 2010 | 45.71 | 46.27 | 45.50 | 46.14 | 154,416 | +0.27(+0.59%) |
Oct 21, 2010 | 46.03 | 46.49 | 45.78 | 45.87 | 251,956 | -0.05(-0.11%) |
Oct 20, 2010 | 46.67 | 46.82 | 45.87 | 45.92 | 299,739 | -0.54(-1.16%) |
Oct 19, 2010 | 46.75 | 47.29 | 46.20 | 46.46 | 240,721 | -0.85(-1.80%) |
Oct 18, 2010 | 47.13 | 47.45 | 46.94 | 47.31 | 176,400 | +0.19(+0.40%) |
Oct 15, 2010 | 48.17 | 48.32 | 47.02 | 47.12 | 402,753 | -0.83(-1.73%) |
Oct 14, 2010 | 47.89 | 48.06 | 47.67 | 47.95 | 158,863 | +0.11(+0.23%) |
Oct 13, 2010 | 48.28 | 48.80 | 47.77 | 47.84 | 337,758 | -0.15(-0.31%) |
Oct 12, 2010 | 47.92 | 48.16 | 47.63 | 47.99 | 139,734 | -0.09(-0.19%) |
Oct 11, 2010 | 47.77 | 48.51 | 47.69 | 48.08 | 188,147 | +0.27(+0.56%) |
Oct 08, 2010 | 47.81 | 47.90 | 47.36 | 47.81 | 244,901 | +0.21(+0.44%) |
Oct 07, 2010 | 47.35 | 47.63 | 46.84 | 47.60 | 209,733 | +0.49(+1.04%) |
Oct 06, 2010 | 46.52 | 47.17 | 46.51 | 47.11 | 175,413 | +0.30(+0.64%) |
Oct 05, 2010 | 45.89 | 46.85 | 45.62 | 46.81 | 1,047 | +1.21(+2.65%) |
Oct 04, 2010 | 46.60 | 46.60 | 45.48 | 45.60 | 173,142 | -1.01(-2.17%) |
Oct 01, 2010 | 46.61 | 46.73 | 46.06 | 46.61 | 147,466 | +0.51(+1.10%) |
Sep 30, 2010 | 46.10 | 46.81 | 45.50 | 46.10 | 270,895 | +0.19(+0.42%) |
Sep 29, 2010 | 45.75 | 46.19 | 45.63 | 45.91 | 191,967 | -0.08(-0.17%) |
Sep 28, 2010 | 45.70 | 46.06 | 45.38 | 45.99 | 507 | +0.32(+0.70%) |
Sep 27, 2010 | 45.87 | 45.87 | 45.48 | 45.67 | 271,299 | -0.16(-0.35%) |
Sep 24, 2010 | 45.49 | 45.83 | 45.30 | 45.83 | 218,356 | +0.83(+1.84%) |
Sep 23, 2010 | 44.85 | 45.34 | 44.69 | 45.00 | 1,346 | +0.03(+0.07%) |
Sep 22, 2010 | 45.00 | 45.21 | 44.84 | 44.97 | 263,967 | -0.04(-0.09%) |
Sep 21, 2010 | 44.85 | 45.46 | 44.82 | 45.01 | 363,688 | +0.11(+0.24%) |
Sep 20, 2010 | 43.89 | 44.93 | 43.70 | 44.90 | 326,913 | +1.01(+2.30%) |
Sep 17, 2010 | 43.89 | 44.14 | 43.40 | 43.89 | 319,192 | +0.76(+1.76%) |
Sep 15, 2010 | 42.94 | 43.35 | 42.67 | 43.13 | 222,636 | +0.20(+0.47%) |
Sep 14, 2010 | 42.39 | 43.30 | 42.25 | 42.93 | 402,026 | +0.32(+0.75%) |
Sep 13, 2010 | 42.44 | 42.77 | 42.11 | 42.61 | 213,726 | +0.41(+0.97%) |
Sep 10, 2010 | 42.17 | 42.30 | 41.76 | 42.20 | 231,367 | +0.01(+0.02%) |
Sep 09, 2010 | 42.18 | 42.58 | 41.90 | 42.19 | 192,390 | +0.40(+0.96%) |
Sep 08, 2010 | 41.78 | 41.94 | 41.23 | 41.79 | 176 | -0.03(-0.07%) |
Sep 07, 2010 | 41.72 | 42.14 | 41.66 | 41.82 | 1,490 | -0.12(-0.29%) |
Sep 03, 2010 | 41.86 | 41.95 | 41.62 | 41.94 | 173,135 | +0.55(+1.33%) |
Sep 02, 2010 | 41.98 | 42.28 | 41.32 | 41.39 | 852 | -0.41(-0.98%) |
Sep 01, 2010 | 41.92 | 42.37 | 41.36 | 41.80 | 288,909 | +0.30(+0.72%) |
Aug 31, 2010 | 41.45 | 41.62 | 40.56 | 41.50 | 1,100 | +0.64(+1.57%) |
Aug 30, 2010 | 41.05 | 41.27 | 40.78 | 40.86 | 257,683 | -0.37(-0.90%) |
Aug 27, 2010 | 41.23 | 41.27 | 40.28 | 41.23 | 181,769 | +0.72(+1.78%) |
Aug 26, 2010 | 40.95 | 41.20 | 40.32 | 40.51 | 767 | -0.42(-1.03%) |
Aug 25, 2010 | 40.07 | 41.07 | 39.63 | 40.93 | 760 | +0.57(+1.41%) |
Aug 24, 2010 | 41.15 | 41.15 | 40.18 | 40.36 | 3,086 | -1.11(-2.68%) |
Aug 23, 2010 | 42.28 | 42.28 | 41.47 | 41.47 | 735,699 | -0.54(-1.29%) |
Aug 20, 2010 | 42.25 | 42.49 | 41.78 | 42.01 | 480,686 | -0.46(-1.08%) |
Aug 19, 2010 | 43.55 | 43.63 | 41.98 | 42.47 | 59,066 | -1.18(-2.70%) |
Aug 18, 2010 | 43.32 | 43.90 | 43.00 | 43.65 | 11,913 | +0.24(+0.55%) |
Aug 17, 2010 | 43.13 | 43.63 | 42.78 | 43.41 | 1,981 | +0.65(+1.52%) |
Aug 16, 2010 | 42.25 | 43.02 | 41.79 | 42.76 | 316,928 | +0.27(+0.64%) |
Aug 13, 2010 | 42.49 | 42.88 | 42.36 | 42.49 | 281,949 | -0.50(-1.16%) |
Aug 12, 2010 | 42.86 | 43.34 | 42.56 | 42.99 | 311,992 | -0.31(-0.72%) |
Aug 11, 2010 | 42.96 | 43.67 | 42.64 | 43.30 | 290 | -0.37(-0.85%) |
Aug 10, 2010 | 43.73 | 44.07 | 43.06 | 43.67 | 316,698 | -0.46(-1.04%) |
Aug 09, 2010 | 43.75 | 44.41 | 43.54 | 44.13 | 448,479 | +0.45(+1.03%) |
Aug 06, 2010 | 43.68 | 43.83 | 42.06 | 43.68 | 592,596 | +1.43(+3.38%) |
Aug 05, 2010 | 44.41 | 44.69 | 41.86 | 42.25 | 1,977,864 | -5.32(-11.18%) |
Aug 04, 2010 | 47.65 | 47.90 | 47.02 | 47.57 | 324,967 | +0.10(+0.21%) |
Aug 03, 2010 | 47.64 | 48.15 | 46.97 | 47.47 | 448 | -0.44(-0.92%) |