Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 46.68 | 46.79 | 46.04 | 46.38 | 11,457 | -0.15(-0.32%) |
Sep 29, 2010 | 46.13 | 46.85 | 45.87 | 46.53 | 15,362 | +0.27(+0.59%) |
Sep 28, 2010 | 45.87 | 46.37 | 45.47 | 46.26 | 14,532 | +0.78(+1.71%) |
Sep 27, 2010 | 45.09 | 45.63 | 44.50 | 45.48 | 31,658 | +0.38(+0.84%) |
Sep 24, 2010 | 44.84 | 45.10 | 44.47 | 45.10 | 19,647 | +0.69(+1.56%) |
Sep 23, 2010 | 44.52 | 44.90 | 44.39 | 44.41 | 7,796 | -0.28(-0.63%) |
Sep 22, 2010 | 44.62 | 44.93 | 44.27 | 44.69 | 9,330 | -0.20(-0.45%) |
Sep 21, 2010 | 44.95 | 45.12 | 44.32 | 44.89 | 8,889 | -0.23(-0.50%) |
Sep 20, 2010 | 44.38 | 45.12 | 44.28 | 45.12 | 9,747 | +0.96(+2.16%) |
Sep 17, 2010 | 44.80 | 44.80 | 44.17 | 44.17 | 16,473 | -0.98(-2.17%) |
Sep 15, 2010 | 44.87 | 45.38 | 44.25 | 45.15 | 30,393 | -0.10(-0.21%) |
Sep 14, 2010 | 45.43 | 45.43 | 45.01 | 45.24 | 8,760 | -0.21(-0.46%) |
Sep 13, 2010 | 45.30 | 45.56 | 45.00 | 45.45 | 13,134 | +0.34(+0.76%) |
Sep 10, 2010 | 44.95 | 45.30 | 44.69 | 45.11 | 9,044 | +0.40(+0.90%) |
Sep 09, 2010 | 45.07 | 45.07 | 44.25 | 44.71 | 13,405 | +0.20(+0.45%) |
Sep 08, 2010 | 44.11 | 44.89 | 43.93 | 44.51 | 9,023 | +0.62(+1.42%) |
Sep 07, 2010 | 44.56 | 44.56 | 43.74 | 43.88 | 8,467 | -0.72(-1.61%) |
Sep 03, 2010 | 45.10 | 45.10 | 44.20 | 44.60 | 7,802 | +0.06(+0.14%) |
Sep 02, 2010 | 44.63 | 44.76 | 44.00 | 44.54 | 14,061 | -0.09(-0.20%) |
Sep 01, 2010 | 43.88 | 44.68 | 43.67 | 44.63 | 16,275 | +1.05(+2.41%) |
Aug 31, 2010 | 43.60 | 44.34 | 42.94 | 43.58 | 38,401 | +0.11(+0.26%) |
Aug 30, 2010 | 45.15 | 45.15 | 43.22 | 43.46 | 16,666 | -1.76(-3.89%) |
Aug 27, 2010 | 45.03 | 45.23 | 44.31 | 45.23 | 15,991 | +0.87(+1.96%) |
Aug 26, 2010 | 45.06 | 45.10 | 44.20 | 44.36 | 11,806 | -0.69(-1.54%) |
Aug 25, 2010 | 44.03 | 45.05 | 43.66 | 45.05 | 14,975 | +0.85(+1.92%) |
Aug 24, 2010 | 42.44 | 44.47 | 42.11 | 44.20 | 48,141 | +1.54(+3.62%) |
Aug 23, 2010 | 43.94 | 44.07 | 42.51 | 42.66 | 9,839 | -1.27(-2.89%) |
Aug 20, 2010 | 43.38 | 44.02 | 43.30 | 43.93 | 21,555 | +0.55(+1.27%) |
Aug 19, 2010 | 44.07 | 44.14 | 43.38 | 43.38 | 29,400 | -0.83(-1.88%) |
Aug 18, 2010 | 44.26 | 44.38 | 43.86 | 44.21 | 9,430 | +0.04(+0.10%) |
Aug 17, 2010 | 44.16 | 44.47 | 43.80 | 44.17 | 14,729 | +0.25(+0.58%) |
Aug 16, 2010 | 43.23 | 43.92 | 42.95 | 43.91 | 6,713 | +0.71(+1.64%) |
Aug 13, 2010 | 43.64 | 43.78 | 43.02 | 43.20 | 16,080 | -0.23(-0.52%) |
Aug 12, 2010 | 43.28 | 43.81 | 42.84 | 43.43 | 29,518 | +0.01(+0.02%) |
Aug 11, 2010 | 43.84 | 44.36 | 43.26 | 43.42 | 37,999 | -1.13(-2.54%) |
Aug 10, 2010 | 44.69 | 45.31 | 44.32 | 44.55 | 17,556 | -0.57(-1.26%) |
Aug 09, 2010 | 45.09 | 45.53 | 44.22 | 45.12 | 14,296 | +0.52(+1.16%) |
Aug 06, 2010 | 44.10 | 44.66 | 43.81 | 44.60 | 13,681 | +0.35(+0.79%) |
Aug 05, 2010 | 45.20 | 45.20 | 44.25 | 44.25 | 24,192 | -0.78(-1.73%) |
Aug 04, 2010 | 44.79 | 45.13 | 44.65 | 45.03 | 6,975 | +0.44(+0.98%) |
Aug 03, 2010 | 44.78 | 45.34 | 44.49 | 44.59 | 12,029 | -0.47(-1.04%) |
Aug 02, 2010 | 45.70 | 47.61 | 44.74 | 45.07 | 54,768 | +0.07(+0.16%) |
Jul 30, 2010 | 44.43 | 45.28 | 43.92 | 45.00 | 9,174 | +0.01(+0.02%) |
Jul 29, 2010 | 45.55 | 46.12 | 44.90 | 44.99 | 5,801 | -0.09(-0.19%) |
Jul 28, 2010 | 45.71 | 46.16 | 45.05 | 45.07 | 19,008 | -0.50(-1.09%) |
Jul 27, 2010 | 46.84 | 46.84 | 45.49 | 45.57 | 24,018 | -1.19(-2.55%) |
Jul 26, 2010 | 45.83 | 46.81 | 45.39 | 46.77 | 20,849 | +1.26(+2.78%) |
Jul 23, 2010 | 44.86 | 46.10 | 44.05 | 45.50 | 23,663 | +0.58(+1.30%) |
Jul 22, 2010 | 44.38 | 44.94 | 43.89 | 44.92 | 10,440 | +1.10(+2.51%) |
Jul 21, 2010 | 44.86 | 44.98 | 43.65 | 43.82 | 23,270 | -0.95(-2.12%) |
Jul 20, 2010 | 43.35 | 44.91 | 43.17 | 44.77 | 45,399 | +0.89(+2.03%) |
Jul 19, 2010 | 44.06 | 44.42 | 43.30 | 43.88 | 70,790 | +0.06(+0.14%) |
Jul 16, 2010 | 43.59 | 44.25 | 43.59 | 43.82 | 26,010 | -0.13(-0.30%) |
Jul 15, 2010 | 44.58 | 44.90 | 43.72 | 43.95 | 7,722 | -0.49(-1.10%) |
Jul 14, 2010 | 43.44 | 44.51 | 43.00 | 44.44 | 53,065 | +0.78(+1.78%) |
Jul 13, 2010 | 42.76 | 43.84 | 42.62 | 43.66 | 23,135 | +1.41(+3.34%) |
Jul 12, 2010 | 42.40 | 42.77 | 42.13 | 42.25 | 11,553 | -0.54(-1.26%) |
Jul 09, 2010 | 42.14 | 42.88 | 41.93 | 42.79 | 15,511 | +0.75(+1.78%) |
Jul 08, 2010 | 42.07 | 42.07 | 41.26 | 42.04 | 18,170 | +0.40(+0.96%) |
Jul 07, 2010 | 40.33 | 41.65 | 39.87 | 41.64 | 32,761 | +1.60(+3.99%) |
Jul 06, 2010 | 40.97 | 40.98 | 39.69 | 40.04 | 44,826 | -0.28(-0.69%) |
Jul 02, 2010 | 41.25 | 41.25 | 40.17 | 40.32 | 15,614 | -0.42(-1.03%) |