Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 48.60 | 48.60 | 46.91 | 47.55 | 5,509,219 | -1.02(-2.10%) |
Sep 29, 2010 | 48.20 | 48.57 | 47.73 | 48.57 | 2,787,759 | +0.31(+0.64%) |
Sep 28, 2010 | 46.84 | 48.26 | 46.31 | 48.26 | 3,981,742 | +1.26(+2.68%) |
Sep 27, 2010 | 47.62 | 47.87 | 46.91 | 47.00 | 2,646,246 | -0.45(-0.95%) |
Sep 24, 2010 | 48.64 | 48.78 | 47.42 | 47.45 | 3,303,173 | -0.78(-1.62%) |
Sep 23, 2010 | 48.60 | 48.95 | 48.03 | 48.23 | 2,570,037 | -0.43(-0.88%) |
Sep 22, 2010 | 48.68 | 48.83 | 48.21 | 48.66 | 3,469,687 | +0.61(+1.27%) |
Sep 21, 2010 | 47.78 | 48.19 | 46.32 | 48.05 | 4,229,326 | +0.25(+0.52%) |
Sep 20, 2010 | 47.83 | 48.45 | 47.63 | 47.80 | 2,698,572 | +0.28(+0.59%) |
Sep 17, 2010 | 47.87 | 48.12 | 47.32 | 47.52 | 6,418,597 | +1.33(+2.88%) |
Sep 15, 2010 | 46.50 | 47.05 | 46.06 | 46.19 | 3,165,973 | -0.22(-0.47%) |
Sep 14, 2010 | 46.30 | 47.00 | 46.11 | 46.41 | 4,295,186 | +1.01(+2.22%) |
Sep 13, 2010 | 45.90 | 46.25 | 45.30 | 45.40 | 2,150,580 | -0.96(-2.07%) |
Sep 10, 2010 | 45.50 | 46.43 | 45.32 | 46.36 | 3,452,495 | +0.67(+1.47%) |
Sep 09, 2010 | 47.23 | 47.25 | 45.53 | 45.69 | 3,903,156 | -1.51(-3.20%) |
Sep 08, 2010 | 47.77 | 48.23 | 47.14 | 47.20 | 3,388,933 | -0.73(-1.52%) |
Sep 07, 2010 | 47.81 | 48.46 | 47.42 | 47.93 | 2,782,751 | +0.84(+1.78%) |
Sep 03, 2010 | 47.00 | 47.18 | 46.52 | 47.09 | 4,109,320 | -0.52(-1.09%) |
Sep 02, 2010 | 48.00 | 48.11 | 47.04 | 47.61 | 3,074,499 | -0.09(-0.19%) |
Sep 01, 2010 | 49.90 | 50.22 | 47.63 | 47.70 | 4,169,651 | -2.25(-4.50%) |
Aug 31, 2010 | 49.70 | 50.65 | 49.65 | 49.95 | 4,787,628 | +0.74(+1.50%) |
Aug 30, 2010 | 48.93 | 49.28 | 48.72 | 49.21 | 1,986,297 | +0.23(+0.47%) |
Aug 27, 2010 | 48.70 | 49.24 | 48.33 | 48.98 | 3,436,846 | +0.16(+0.33%) |
Aug 26, 2010 | 47.74 | 48.82 | 47.71 | 48.82 | 4,362,580 | +0.86(+1.79%) |
Aug 25, 2010 | 46.74 | 47.98 | 46.69 | 47.96 | 3,536,877 | +1.51(+3.25%) |
Aug 24, 2010 | 45.75 | 46.92 | 45.55 | 46.45 | 2,725,304 | +0.07(+0.15%) |
Aug 23, 2010 | 46.63 | 46.80 | 46.07 | 46.38 | 1,943,169 | -0.52(-1.11%) |
Aug 20, 2010 | 46.48 | 46.95 | 46.16 | 46.90 | 1,659,270 | +0.23(+0.49%) |
Aug 19, 2010 | 46.76 | 47.18 | 46.19 | 46.67 | 2,382,233 | +0.17(+0.37%) |
Aug 18, 2010 | 45.40 | 46.76 | 45.25 | 46.50 | 2,297,347 | +0.62(+1.35%) |
Aug 17, 2010 | 45.61 | 45.88 | 45.00 | 45.88 | 2,364,469 | +0.29(+0.64%) |
Aug 16, 2010 | 45.20 | 45.67 | 45.12 | 45.59 | 1,865,044 | +0.81(+1.81%) |
Aug 13, 2010 | 44.87 | 45.06 | 44.55 | 44.78 | 2,131,954 | -0.28(-0.62%) |
Aug 12, 2010 | 45.00 | 45.20 | 44.70 | 45.06 | 3,829,458 | +0.77(+1.74%) |
Aug 11, 2010 | 45.19 | 45.49 | 44.18 | 44.29 | 3,375,874 | -0.64(-1.42%) |
Aug 10, 2010 | 44.06 | 44.93 | 43.82 | 44.93 | 2,351,283 | +0.44(+0.99%) |
Aug 09, 2010 | 44.63 | 44.66 | 43.99 | 44.49 | 1,314,853 | -0.16(-0.36%) |
Aug 06, 2010 | 44.30 | 44.97 | 44.10 | 44.65 | 3,978,880 | +1.20(+2.76%) |
Aug 05, 2010 | 43.48 | 43.51 | 42.93 | 43.45 | 3,275,410 | +0.07(+0.16%) |
Aug 04, 2010 | 43.13 | 43.68 | 42.97 | 43.38 | 4,033,212 | +0.92(+2.17%) |
Aug 03, 2010 | 42.20 | 42.92 | 42.05 | 42.46 | 3,517,761 | +0.20(+0.47%) |
Jul 30, 2010 | 42.20 | 42.49 | 41.82 | 42.26 | 2,802,835 | +0.26(+0.62%) |
Jul 29, 2010 | 42.26 | 42.38 | 41.59 | 42.00 | 3,599,932 | +0.38(+0.91%) |
Jul 28, 2010 | 41.30 | 41.71 | 41.07 | 41.62 | 3,948,128 | +0.18(+0.43%) |
Jul 27, 2010 | 42.85 | 42.85 | 41.36 | 41.44 | 3,630,488 | -1.68(-3.90%) |
Jul 26, 2010 | 44.09 | 44.09 | 43.07 | 43.12 | 2,707,295 | -0.74(-1.69%) |
Jul 23, 2010 | 44.27 | 44.49 | 43.76 | 43.86 | 2,687,612 | -0.10(-0.23%) |
Jul 22, 2010 | 43.90 | 44.50 | 43.74 | 43.96 | 2,078,116 | +0.16(+0.37%) |
Jul 21, 2010 | 43.76 | 44.20 | 43.43 | 43.80 | 2,539,102 | +0.08(+0.18%) |
Jul 20, 2010 | 43.35 | 44.27 | 43.20 | 43.72 | 2,423,240 | +0.31(+0.71%) |
Jul 19, 2010 | 43.66 | 43.71 | 42.84 | 43.41 | 2,585,803 | -0.59(-1.34%) |
Jul 16, 2010 | 44.10 | 44.29 | 43.77 | 44.00 | 2,774,336 | -0.86(-1.92%) |
Jul 15, 2010 | 44.77 | 44.86 | 44.20 | 44.86 | 2,727,096 | +0.43(+0.97%) |
Jul 14, 2010 | 44.80 | 45.06 | 44.27 | 44.43 | 2,565,399 | -0.17(-0.38%) |
Jul 13, 2010 | 46.04 | 46.14 | 44.53 | 44.60 | 4,202,324 | -0.60(-1.33%) |
Jul 12, 2010 | 44.89 | 45.87 | 44.89 | 45.20 | 2,480,153 | +0.16(+0.36%) |
Jul 09, 2010 | 44.80 | 45.50 | 44.59 | 45.04 | 2,619,280 | +0.63(+1.42%) |
Jul 08, 2010 | 46.08 | 46.09 | 43.84 | 44.41 | 4,443,645 | -1.56(-3.39%) |
Jul 07, 2010 | 45.39 | 45.99 | 44.78 | 45.97 | 2,800,657 | +0.53(+1.17%) |
Jul 06, 2010 | 46.00 | 46.16 | 44.65 | 45.44 | 2,710,784 | -0.51(-1.11%) |