Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 52.69 | 53.75 | 52.28 | 52.70 | 5,645,328 | -0.45(-0.85%) |
Sep 29, 2010 | 52.31 | 53.57 | 52.31 | 53.15 | 4,786,021 | +0.55(+1.05%) |
Sep 28, 2010 | 53.21 | 53.27 | 52.30 | 52.60 | 108 | -0.68(-1.28%) |
Sep 27, 2010 | 52.39 | 53.96 | 52.39 | 53.28 | 4,539,235 | +0.61(+1.16%) |
Sep 24, 2010 | 52.00 | 52.99 | 51.76 | 52.67 | 6,068,936 | +1.44(+2.81%) |
Sep 23, 2010 | 51.23 | 51.77 | 49.69 | 51.23 | 440 | +0.43(+0.85%) |
Sep 22, 2010 | 51.56 | 52.13 | 50.62 | 50.79 | 5,526,326 | -0.73(-1.42%) |
Sep 21, 2010 | 51.17 | 51.76 | 50.35 | 51.52 | 626 | +0.35(+0.69%) |
Sep 20, 2010 | 50.31 | 51.64 | 50.00 | 51.17 | 5,423,945 | +1.16(+2.33%) |
Sep 17, 2010 | 50.01 | 50.62 | 49.62 | 50.01 | 7,312,653 | +0.03(+0.06%) |
Sep 15, 2010 | 47.90 | 50.09 | 47.89 | 49.98 | 1,190 | +1.35(+2.77%) |
Sep 14, 2010 | 49.21 | 49.48 | 48.59 | 48.63 | 4,606,989 | -0.62(-1.26%) |
Sep 13, 2010 | 50.10 | 50.13 | 48.79 | 49.25 | 4,977,303 | +0.38(+0.77%) |
Sep 10, 2010 | 49.16 | 50.16 | 48.31 | 48.87 | 6,577,243 | +0.58(+1.20%) |
Sep 09, 2010 | 49.39 | 49.65 | 48.17 | 48.29 | 4,407,594 | -0.10(-0.21%) |
Sep 08, 2010 | 46.21 | 48.39 | 46.21 | 48.39 | 958 | +1.96(+4.22%) |
Sep 07, 2010 | 47.55 | 47.74 | 45.96 | 46.43 | 679 | -1.65(-3.44%) |
Sep 03, 2010 | 47.51 | 48.25 | 46.66 | 48.09 | 6,082,071 | +1.76(+3.81%) |
Sep 02, 2010 | 45.62 | 47.29 | 45.23 | 46.32 | 1,002 | +1.34(+2.97%) |
Sep 01, 2010 | 43.65 | 45.06 | 43.50 | 44.99 | 7,604,362 | +2.54(+5.97%) |
Aug 31, 2010 | 42.32 | 42.85 | 41.79 | 42.45 | 11,560 | -0.32(-0.75%) |
Aug 30, 2010 | 43.82 | 44.59 | 42.75 | 42.77 | 5,251,197 | -0.54(-1.26%) |
Aug 27, 2010 | 43.45 | 44.16 | 42.56 | 43.32 | 5,773,914 | +0.02(+0.04%) |
Aug 26, 2010 | 43.30 | 44.52 | 42.92 | 43.30 | 5,627,803 | +0.19(+0.45%) |
Aug 25, 2010 | 42.00 | 43.32 | 41.75 | 43.11 | 60,127 | +0.44(+1.04%) |
Aug 24, 2010 | 42.27 | 43.74 | 41.56 | 42.66 | 1,041 | -0.67(-1.55%) |
Aug 23, 2010 | 45.20 | 45.50 | 43.32 | 43.34 | 6,882,468 | -1.57(-3.49%) |
Aug 20, 2010 | 45.66 | 46.16 | 44.86 | 44.90 | 6,258,161 | -1.20(-2.60%) |
Aug 19, 2010 | 47.84 | 47.84 | 45.73 | 46.10 | 715 | -2.04(-4.23%) |
Aug 18, 2010 | 48.83 | 49.07 | 47.56 | 48.14 | 108 | -0.77(-1.58%) |
Aug 17, 2010 | 48.95 | 49.24 | 48.41 | 48.91 | 4,416,687 | +1.02(+2.14%) |
Aug 16, 2010 | 47.81 | 48.34 | 47.39 | 47.89 | 3,022,039 | -0.40(-0.82%) |
Aug 13, 2010 | 48.29 | 48.71 | 47.52 | 48.29 | 3,159,162 | +0.49(+1.02%) |
Aug 12, 2010 | 47.41 | 48.54 | 47.21 | 47.80 | 4,985,740 | -0.69(-1.43%) |
Aug 11, 2010 | 47.62 | 48.59 | 47.12 | 48.49 | 2,031 | -1.95(-3.86%) |
Aug 10, 2010 | 50.45 | 51.34 | 49.62 | 50.44 | 6,343,167 | -1.52(-2.93%) |
Aug 09, 2010 | 51.45 | 52.06 | 51.06 | 51.96 | 9,525,275 | +0.62(+1.20%) |
Aug 06, 2010 | 51.34 | 51.95 | 50.29 | 51.34 | 5,045,615 | -1.14(-2.18%) |
Aug 05, 2010 | 50.80 | 52.53 | 50.45 | 52.48 | 6,562,606 | +1.38(+2.71%) |
Aug 04, 2010 | 51.39 | 51.56 | 50.49 | 51.10 | 11,823,681 | +2.10(+4.29%) |
Aug 03, 2010 | 49.04 | 49.30 | 48.13 | 49.00 | 3,741 | -0.12(-0.24%) |
Aug 02, 2010 | 46.76 | 49.25 | 46.58 | 49.12 | 9,397,898 | +3.79(+8.36%) |
Jul 30, 2010 | 45.33 | 45.95 | 44.95 | 45.33 | 4,650,050 | -0.73(-1.58%) |
Jul 29, 2010 | 45.46 | 47.04 | 45.46 | 46.06 | 6,764,982 | +1.04(+2.31%) |
Jul 28, 2010 | 45.01 | 46.65 | 44.65 | 45.01 | 2,663 | -1.37(-2.96%) |
Jul 27, 2010 | 46.39 | 46.77 | 45.59 | 46.39 | 1,006 | -0.20(-0.44%) |
Jul 26, 2010 | 45.97 | 46.79 | 45.32 | 46.59 | 5,699,174 | +1.62(+3.61%) |
Jul 23, 2010 | 44.21 | 45.34 | 43.77 | 44.97 | 6,976,626 | +0.62(+1.39%) |
Jul 22, 2010 | 42.87 | 44.49 | 42.77 | 44.35 | 108 | +1.95(+4.61%) |
Jul 21, 2010 | 42.98 | 43.20 | 41.80 | 42.40 | 4,414,013 | -0.15(-0.35%) |
Jul 20, 2010 | 42.54 | 42.74 | 41.01 | 42.54 | 5,221,644 | +0.57(+1.36%) |
Jul 19, 2010 | 43.34 | 43.63 | 40.98 | 41.97 | 10,266,492 | -1.79(-4.09%) |
Jul 16, 2010 | 43.76 | 45.50 | 43.35 | 43.76 | 11,516,506 | +0.08(+0.19%) |
Jul 15, 2010 | 44.16 | 46.04 | 43.39 | 43.68 | 12,498,203 | -0.19(-0.44%) |
Jul 14, 2010 | 43.24 | 44.43 | 42.51 | 43.87 | 8,109 | -0.04(-0.08%) |
Jul 13, 2010 | 43.91 | 45.28 | 42.99 | 43.91 | 5,516 | +0.80(+1.86%) |
Jul 12, 2010 | 42.58 | 43.57 | 42.28 | 43.11 | 12,628,546 | +1.24(+2.95%) |
Jul 09, 2010 | 41.87 | 42.62 | 40.42 | 41.87 | 13,275,640 | +0.78(+1.91%) |
Jul 08, 2010 | 39.66 | 41.81 | 38.84 | 41.09 | 17,058,272 | +2.74(+7.14%) |
Jul 07, 2010 | 36.41 | 38.45 | 36.06 | 38.35 | 12,209,551 | +2.72(+7.63%) |
Jul 06, 2010 | 36.07 | 36.37 | 35.12 | 35.63 | 2,233 | +0.53(+1.50%) |
Jul 02, 2010 | 35.10 | 35.41 | 34.21 | 35.10 | 8,473,167 | +1.02(+3.00%) |