Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 44.00 | 44.00 | 43.60 | 43.80 | 21,788 | +0.00(+0.00%) |
Sep 29, 2010 | 43.80 | 44.00 | 43.60 | 43.80 | 15,520 | -0.40(-0.90%) |
Sep 28, 2010 | 43.20 | 44.40 | 42.80 | 44.20 | 35,615 | +1.00(+2.31%) |
Sep 27, 2010 | 43.60 | 43.80 | 43.00 | 43.20 | 13,337 | -0.60(-1.37%) |
Sep 24, 2010 | 43.80 | 44.20 | 43.58 | 43.80 | 23,716 | +0.40(+0.92%) |
Sep 23, 2010 | 42.80 | 43.40 | 42.80 | 43.40 | 20,997 | +0.00(+0.00%) |
Sep 22, 2010 | 42.40 | 43.80 | 42.40 | 43.40 | 21,875 | +1.00(+2.36%) |
Sep 21, 2010 | 44.00 | 44.20 | 42.40 | 42.40 | 25,201 | -1.60(-3.64%) |
Sep 20, 2010 | 44.80 | 44.80 | 43.80 | 44.00 | 32,439 | -0.20(-0.45%) |
Sep 17, 2010 | 46.60 | 47.00 | 43.60 | 44.20 | 84,772 | -0.60(-1.34%) |
Sep 15, 2010 | 44.80 | 45.10 | 44.20 | 44.80 | 14,133 | -0.20(-0.44%) |
Sep 14, 2010 | 45.00 | 45.20 | 44.79 | 45.00 | 17,894 | +0.20(+0.45%) |
Sep 13, 2010 | 45.20 | 45.40 | 44.40 | 44.80 | 27,323 | +0.20(+0.45%) |
Sep 10, 2010 | 46.00 | 46.20 | 44.40 | 44.60 | 21,430 | -0.60(-1.33%) |
Sep 09, 2010 | 46.00 | 46.00 | 44.80 | 45.20 | 19,853 | -0.20(-0.44%) |
Sep 08, 2010 | 45.60 | 45.80 | 45.00 | 45.40 | 28,793 | +0.00(+0.00%) |
Sep 07, 2010 | 46.40 | 46.40 | 45.00 | 45.40 | 13,534 | -0.80(-1.73%) |
Sep 03, 2010 | 46.80 | 46.96 | 45.00 | 46.20 | 19,493 | -0.20(-0.43%) |
Sep 02, 2010 | 46.40 | 47.20 | 43.60 | 46.40 | 59,648 | -0.40(-0.85%) |
Sep 01, 2010 | 41.00 | 47.00 | 40.20 | 46.80 | 95,461 | +6.60(+16.42%) |
Aug 31, 2010 | 41.00 | 42.00 | 40.20 | 40.20 | 40,651 | -1.00(-2.43%) |
Aug 30, 2010 | 41.20 | 42.20 | 40.80 | 41.20 | 24,200 | -0.40(-0.96%) |
Aug 27, 2010 | 41.20 | 41.60 | 40.00 | 41.60 | 18,967 | +1.20(+2.97%) |
Aug 26, 2010 | 41.00 | 41.80 | 39.80 | 40.40 | 22,402 | -0.60(-1.46%) |
Aug 25, 2010 | 40.00 | 41.00 | 38.80 | 41.00 | 34,629 | +0.60(+1.49%) |
Aug 24, 2010 | 41.20 | 41.60 | 40.40 | 40.40 | 21,853 | -1.00(-2.42%) |
Aug 23, 2010 | 42.40 | 42.40 | 41.40 | 41.40 | 19,877 | -0.80(-1.90%) |
Aug 20, 2010 | 42.40 | 42.80 | 42.20 | 42.20 | 24,249 | +0.00(+0.00%) |
Aug 19, 2010 | 43.80 | 43.80 | 42.00 | 42.20 | 45,682 | -1.40(-3.21%) |
Aug 18, 2010 | 44.20 | 44.20 | 43.40 | 43.60 | 19,668 | -0.60(-1.36%) |
Aug 17, 2010 | 43.40 | 44.40 | 43.20 | 44.20 | 28,092 | +1.00(+2.31%) |
Aug 16, 2010 | 43.00 | 43.20 | 42.00 | 43.20 | 18,779 | -0.20(-0.46%) |
Aug 13, 2010 | 43.40 | 43.60 | 42.80 | 43.40 | 21,537 | -0.40(-0.91%) |
Aug 12, 2010 | 44.20 | 45.20 | 43.40 | 43.80 | 30,149 | +0.40(+0.92%) |
Aug 11, 2010 | 44.00 | 44.20 | 43.00 | 43.40 | 42,020 | -1.00(-2.25%) |
Aug 10, 2010 | 44.60 | 45.20 | 44.00 | 44.40 | 21,316 | -0.60(-1.33%) |
Aug 09, 2010 | 44.80 | 45.00 | 44.20 | 45.00 | 15,929 | +0.60(+1.35%) |
Aug 06, 2010 | 45.20 | 45.40 | 44.20 | 44.40 | 20,419 | -1.20(-2.63%) |
Aug 05, 2010 | 45.00 | 46.40 | 45.00 | 45.60 | 26,530 | +0.20(+0.44%) |
Aug 04, 2010 | 45.20 | 45.80 | 45.00 | 45.40 | 41,531 | +0.40(+0.89%) |
Aug 03, 2010 | 45.80 | 46.20 | 44.80 | 45.00 | 31,107 | -1.20(-2.60%) |
Aug 02, 2010 | 45.80 | 46.60 | 44.40 | 46.20 | 41,706 | +1.60(+3.59%) |
Jul 30, 2010 | 44.40 | 45.00 | 44.20 | 44.60 | 54,055 | -0.60(-1.33%) |
Jul 29, 2010 | 45.60 | 47.40 | 44.00 | 45.20 | 33,354 | -0.40(-0.88%) |
Jul 28, 2010 | 46.40 | 48.40 | 44.80 | 45.60 | 35,106 | -1.00(-2.15%) |
Jul 27, 2010 | 46.20 | 48.00 | 46.20 | 46.60 | 71,994 | +1.80(+4.02%) |
Jul 26, 2010 | 44.40 | 45.60 | 43.80 | 44.80 | 79,624 | +0.80(+1.82%) |
Jul 23, 2010 | 42.60 | 45.00 | 42.60 | 44.00 | 62,403 | +0.40(+0.92%) |
Jul 22, 2010 | 43.60 | 44.00 | 43.00 | 43.60 | 47,695 | +0.20(+0.46%) |
Jul 21, 2010 | 43.40 | 43.60 | 42.80 | 43.40 | 26,723 | +0.40(+0.93%) |
Jul 20, 2010 | 43.20 | 43.60 | 42.60 | 43.00 | 28,667 | -0.80(-1.83%) |
Jul 19, 2010 | 43.40 | 43.90 | 43.20 | 43.80 | 51,115 | +0.20(+0.46%) |
Jul 16, 2010 | 43.80 | 43.80 | 43.20 | 43.60 | 45,270 | -0.40(-0.91%) |
Jul 15, 2010 | 44.40 | 44.60 | 43.00 | 44.00 | 40,054 | -0.40(-0.90%) |
Jul 14, 2010 | 44.20 | 44.60 | 43.60 | 44.40 | 43,794 | +0.20(+0.45%) |
Jul 13, 2010 | 44.40 | 44.80 | 43.60 | 44.20 | 67,476 | +0.60(+1.38%) |
Jul 12, 2010 | 44.60 | 45.00 | 43.20 | 43.60 | 47,098 | -1.40(-3.11%) |
Jul 09, 2010 | 44.20 | 45.20 | 44.00 | 45.00 | 42,160 | +0.60(+1.35%) |
Jul 08, 2010 | 45.20 | 46.20 | 43.80 | 44.40 | 43,738 | -0.40(-0.89%) |
Jul 07, 2010 | 42.80 | 44.80 | 42.60 | 44.80 | 29,981 | +2.00(+4.67%) |
Jul 06, 2010 | 43.00 | 44.80 | 42.60 | 42.80 | 25,637 | +0.20(+0.47%) |
Jul 02, 2010 | 42.60 | 43.10 | 41.40 | 42.60 | 25,557 | +0.40(+0.95%) |