Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 50.73 | 51.85 | 50.43 | 50.73 | 9,619 | -0.22(-0.44%) |
Sep 29, 2010 | 51.69 | 51.76 | 50.73 | 50.95 | 1,766,967 | -0.90(-1.74%) |
Sep 28, 2010 | 51.84 | 52.01 | 50.80 | 51.85 | 12,429 | +0.26(+0.51%) |
Sep 27, 2010 | 52.01 | 52.08 | 51.24 | 51.59 | 1,470,960 | -0.46(-0.87%) |
Sep 24, 2010 | 51.57 | 52.20 | 51.47 | 52.05 | 2,290,377 | +1.09(+2.14%) |
Sep 23, 2010 | 50.95 | 52.13 | 50.78 | 50.95 | 187 | -1.55(-2.96%) |
Sep 22, 2010 | 53.26 | 53.54 | 52.22 | 52.51 | 2,256,150 | -0.89(-1.67%) |
Sep 21, 2010 | 53.40 | 54.16 | 53.33 | 53.40 | 2,573,464 | -0.53(-0.98%) |
Sep 20, 2010 | 53.19 | 54.15 | 52.94 | 53.93 | 1,880,797 | +1.08(+2.04%) |
Sep 17, 2010 | 52.85 | 53.01 | 52.43 | 52.85 | 1,440,116 | -0.24(-0.46%) |
Sep 15, 2010 | 52.21 | 53.12 | 51.88 | 53.09 | 1,436,317 | +0.67(+1.27%) |
Sep 14, 2010 | 52.10 | 52.72 | 51.76 | 52.42 | 1,415,125 | +0.09(+0.16%) |
Sep 13, 2010 | 52.11 | 52.37 | 51.87 | 52.34 | 1,923,652 | +0.64(+1.24%) |
Sep 10, 2010 | 51.82 | 52.24 | 51.40 | 51.69 | 2,062,546 | +0.06(+0.12%) |
Sep 09, 2010 | 53.48 | 53.49 | 51.55 | 51.63 | 2,200 | -1.03(-1.96%) |
Sep 08, 2010 | 52.11 | 52.81 | 52.09 | 52.66 | 1,803,361 | +0.16(+0.31%) |
Sep 07, 2010 | 52.49 | 53.13 | 52.45 | 52.50 | 1,635,401 | -0.80(-1.50%) |
Sep 03, 2010 | 53.11 | 53.62 | 52.59 | 53.30 | 2,486,923 | +0.87(+1.65%) |
Sep 02, 2010 | 51.36 | 52.51 | 51.34 | 52.43 | 3,168,130 | +1.18(+2.31%) |
Sep 01, 2010 | 50.24 | 51.44 | 49.87 | 51.25 | 2,674,633 | +1.97(+3.99%) |
Aug 31, 2010 | 49.24 | 49.71 | 48.79 | 49.28 | 6,757 | +0.04(+0.07%) |
Aug 30, 2010 | 49.31 | 49.85 | 49.16 | 49.25 | 1,839,629 | -0.33(-0.67%) |
Aug 27, 2010 | 49.37 | 49.88 | 48.16 | 49.58 | 2,214,546 | +0.65(+1.33%) |
Aug 26, 2010 | 49.68 | 49.79 | 48.83 | 48.93 | 3,083 | -0.45(-0.91%) |
Aug 25, 2010 | 48.20 | 49.59 | 48.06 | 49.38 | 4,405 | +0.88(+1.81%) |
Aug 24, 2010 | 49.13 | 49.13 | 48.32 | 48.50 | 304 | -0.96(-1.95%) |
Aug 23, 2010 | 49.49 | 49.97 | 49.40 | 49.47 | 1,688,281 | +0.18(+0.37%) |
Aug 20, 2010 | 48.86 | 49.42 | 48.71 | 49.28 | 1,343,623 | -0.01(-0.01%) |
Aug 19, 2010 | 50.20 | 50.26 | 48.86 | 49.29 | 6,604 | -1.17(-2.32%) |
Aug 18, 2010 | 50.83 | 50.97 | 50.19 | 50.46 | 1,448 | -0.29(-0.57%) |
Aug 17, 2010 | 49.62 | 51.20 | 49.37 | 50.75 | 1,321 | +1.58(+3.22%) |
Aug 16, 2010 | 48.88 | 49.52 | 48.54 | 49.17 | 1,609,841 | +0.01(+0.02%) |
Aug 13, 2010 | 49.16 | 49.75 | 49.14 | 49.16 | 2,110,902 | -0.18(-0.37%) |
Aug 12, 2010 | 49.42 | 50.27 | 49.31 | 49.34 | 2,143,444 | -0.93(-1.86%) |
Aug 11, 2010 | 50.48 | 51.06 | 49.96 | 50.27 | 2,286,979 | -1.05(-2.05%) |
Aug 10, 2010 | 51.78 | 51.94 | 50.84 | 51.32 | 1,837,966 | -0.78(-1.49%) |
Aug 09, 2010 | 51.60 | 52.23 | 51.24 | 52.10 | 1,581,794 | +0.69(+1.35%) |
Aug 06, 2010 | 51.41 | 51.51 | 50.52 | 51.41 | 1,466,925 | -0.10(-0.19%) |
Aug 05, 2010 | 51.57 | 52.00 | 51.26 | 51.51 | 1,980,883 | -0.46(-0.89%) |
Aug 04, 2010 | 51.12 | 52.13 | 50.97 | 51.97 | 2,720,464 | +0.93(+1.83%) |
Aug 03, 2010 | 51.40 | 51.40 | 50.47 | 51.03 | 4,405 | -0.59(-1.14%) |
Aug 02, 2010 | 50.82 | 51.97 | 50.35 | 51.62 | 4,169,182 | +1.93(+3.88%) |
Jul 30, 2010 | 49.69 | 49.97 | 48.50 | 49.69 | 2,688,849 | +0.49(+0.99%) |
Jul 29, 2010 | 49.86 | 49.86 | 48.70 | 49.21 | 2,566,244 | -0.27(-0.54%) |
Jul 28, 2010 | 49.47 | 50.09 | 49.06 | 49.47 | 3,256 | -0.05(-0.11%) |
Jul 27, 2010 | 49.53 | 50.06 | 48.76 | 49.53 | 2,447 | -0.07(-0.15%) |
Jul 26, 2010 | 48.62 | 49.67 | 48.21 | 49.60 | 1,915,017 | +1.08(+2.23%) |
Jul 23, 2010 | 47.83 | 48.60 | 47.09 | 48.52 | 2,306,418 | +0.50(+1.05%) |
Jul 22, 2010 | 46.80 | 48.40 | 46.43 | 48.02 | 2,818,053 | +1.86(+4.02%) |
Jul 21, 2010 | 47.55 | 47.63 | 45.95 | 46.16 | 2,227,905 | -1.15(-2.42%) |
Jul 20, 2010 | 47.31 | 47.35 | 45.31 | 47.31 | 3,013,287 | +1.04(+2.26%) |
Jul 19, 2010 | 45.35 | 46.52 | 44.86 | 46.26 | 2,468,366 | +0.93(+2.06%) |
Jul 16, 2010 | 45.33 | 46.69 | 44.92 | 45.33 | 2,952,225 | -1.58(-3.36%) |
Jul 15, 2010 | 46.81 | 47.02 | 45.72 | 46.91 | 1,571,811 | +0.18(+0.39%) |
Jul 14, 2010 | 46.46 | 47.09 | 46.07 | 46.72 | 1,588,731 | -0.22(-0.48%) |
Jul 13, 2010 | 46.43 | 47.12 | 46.15 | 46.95 | 2,234,303 | +1.13(+2.48%) |
Jul 12, 2010 | 45.61 | 45.96 | 44.99 | 45.81 | 1,428,640 | +0.17(+0.37%) |
Jul 09, 2010 | 45.64 | 45.68 | 44.70 | 45.64 | 2,079,334 | +0.84(+1.87%) |
Jul 08, 2010 | 44.72 | 45.12 | 43.88 | 44.81 | 27,257 | +0.66(+1.48%) |
Jul 07, 2010 | 42.12 | 44.19 | 41.91 | 44.15 | 23,742 | +2.24(+5.34%) |
Jul 06, 2010 | 41.91 | 43.73 | 41.54 | 41.91 | 2,500 | -0.38(-0.89%) |
Jul 02, 2010 | 42.29 | 43.59 | 42.17 | 42.29 | 2,046,969 | -0.94(-2.18%) |