Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 46.10 | 46.81 | 45.50 | 46.10 | 270,895 | +0.19(+0.42%) |
Sep 29, 2010 | 45.75 | 46.19 | 45.63 | 45.91 | 191,967 | -0.08(-0.17%) |
Sep 28, 2010 | 45.70 | 46.06 | 45.38 | 45.99 | 507 | +0.32(+0.70%) |
Sep 27, 2010 | 45.87 | 45.87 | 45.48 | 45.67 | 271,299 | -0.16(-0.35%) |
Sep 24, 2010 | 45.49 | 45.83 | 45.30 | 45.83 | 218,356 | +0.83(+1.84%) |
Sep 23, 2010 | 44.85 | 45.34 | 44.69 | 45.00 | 1,346 | +0.03(+0.07%) |
Sep 22, 2010 | 45.00 | 45.21 | 44.84 | 44.97 | 263,967 | -0.04(-0.09%) |
Sep 21, 2010 | 44.85 | 45.46 | 44.82 | 45.01 | 363,688 | +0.11(+0.24%) |
Sep 20, 2010 | 43.89 | 44.93 | 43.70 | 44.90 | 326,913 | +1.01(+2.30%) |
Sep 17, 2010 | 43.89 | 44.14 | 43.40 | 43.89 | 319,192 | +0.76(+1.76%) |
Sep 15, 2010 | 42.94 | 43.35 | 42.67 | 43.13 | 222,636 | +0.20(+0.47%) |
Sep 14, 2010 | 42.39 | 43.30 | 42.25 | 42.93 | 402,026 | +0.32(+0.75%) |
Sep 13, 2010 | 42.44 | 42.77 | 42.11 | 42.61 | 213,726 | +0.41(+0.97%) |
Sep 10, 2010 | 42.17 | 42.30 | 41.76 | 42.20 | 231,367 | +0.01(+0.02%) |
Sep 09, 2010 | 42.18 | 42.58 | 41.90 | 42.19 | 192,390 | +0.40(+0.96%) |
Sep 08, 2010 | 41.78 | 41.94 | 41.23 | 41.79 | 176 | -0.03(-0.07%) |
Sep 07, 2010 | 41.72 | 42.14 | 41.66 | 41.82 | 1,490 | -0.12(-0.29%) |
Sep 03, 2010 | 41.86 | 41.95 | 41.62 | 41.94 | 173,135 | +0.55(+1.33%) |
Sep 02, 2010 | 41.98 | 42.28 | 41.32 | 41.39 | 852 | -0.41(-0.98%) |
Sep 01, 2010 | 41.92 | 42.37 | 41.36 | 41.80 | 288,909 | +0.30(+0.72%) |
Aug 31, 2010 | 41.45 | 41.62 | 40.56 | 41.50 | 1,100 | +0.64(+1.57%) |
Aug 30, 2010 | 41.05 | 41.27 | 40.78 | 40.86 | 257,683 | -0.37(-0.90%) |
Aug 27, 2010 | 41.23 | 41.27 | 40.28 | 41.23 | 181,769 | +0.72(+1.78%) |
Aug 26, 2010 | 40.95 | 41.20 | 40.32 | 40.51 | 767 | -0.42(-1.03%) |
Aug 25, 2010 | 40.07 | 41.07 | 39.63 | 40.93 | 760 | +0.57(+1.41%) |
Aug 24, 2010 | 41.15 | 41.15 | 40.18 | 40.36 | 3,086 | -1.11(-2.68%) |
Aug 23, 2010 | 42.28 | 42.28 | 41.47 | 41.47 | 735,699 | -0.54(-1.29%) |
Aug 20, 2010 | 42.25 | 42.49 | 41.78 | 42.01 | 480,686 | -0.46(-1.08%) |
Aug 19, 2010 | 43.55 | 43.63 | 41.98 | 42.47 | 59,066 | -1.18(-2.70%) |
Aug 18, 2010 | 43.32 | 43.90 | 43.00 | 43.65 | 11,913 | +0.24(+0.55%) |
Aug 17, 2010 | 43.13 | 43.63 | 42.78 | 43.41 | 1,981 | +0.65(+1.52%) |
Aug 16, 2010 | 42.25 | 43.02 | 41.79 | 42.76 | 316,928 | +0.27(+0.64%) |
Aug 13, 2010 | 42.49 | 42.88 | 42.36 | 42.49 | 281,949 | -0.50(-1.16%) |
Aug 12, 2010 | 42.86 | 43.34 | 42.56 | 42.99 | 311,992 | -0.31(-0.72%) |
Aug 11, 2010 | 42.96 | 43.67 | 42.64 | 43.30 | 290 | -0.37(-0.85%) |
Aug 10, 2010 | 43.73 | 44.07 | 43.06 | 43.67 | 316,698 | -0.46(-1.04%) |
Aug 09, 2010 | 43.75 | 44.41 | 43.54 | 44.13 | 448,479 | +0.45(+1.03%) |
Aug 06, 2010 | 43.68 | 43.83 | 42.06 | 43.68 | 592,596 | +1.43(+3.38%) |
Aug 05, 2010 | 44.41 | 44.69 | 41.86 | 42.25 | 1,977,864 | -5.32(-11.18%) |
Aug 04, 2010 | 47.65 | 47.90 | 47.02 | 47.57 | 324,967 | +0.10(+0.21%) |
Aug 03, 2010 | 47.64 | 48.15 | 46.97 | 47.47 | 448 | -0.44(-0.92%) |
Aug 02, 2010 | 48.22 | 48.36 | 47.37 | 47.91 | 161,262 | +0.22(+0.46%) |
Jul 30, 2010 | 47.69 | 48.12 | 47.16 | 47.69 | 292,972 | -0.15(-0.31%) |
Jul 29, 2010 | 49.10 | 49.40 | 47.58 | 47.84 | 239,638 | -1.11(-2.27%) |
Jul 28, 2010 | 48.95 | 50.00 | 48.77 | 48.95 | 1,232 | -0.94(-1.88%) |
Jul 27, 2010 | 49.71 | 50.06 | 49.46 | 49.89 | 268,132 | +0.47(+0.95%) |
Jul 26, 2010 | 48.05 | 49.42 | 48.01 | 49.42 | 275,829 | +1.37(+2.85%) |
Jul 23, 2010 | 47.45 | 48.33 | 47.37 | 48.05 | 209,406 | +0.34(+0.71%) |
Jul 22, 2010 | 46.66 | 47.82 | 46.66 | 47.71 | 137 | +1.37(+2.96%) |
Jul 21, 2010 | 47.49 | 47.80 | 46.30 | 46.34 | 192,272 | -0.95(-2.01%) |
Jul 20, 2010 | 46.98 | 47.34 | 46.88 | 47.29 | 222 | -0.17(-0.36%) |
Jul 19, 2010 | 47.44 | 47.51 | 46.88 | 47.46 | 189,826 | +0.22(+0.47%) |
Jul 16, 2010 | 47.24 | 47.93 | 47.05 | 47.24 | 309,194 | -0.62(-1.30%) |
Jul 15, 2010 | 48.37 | 48.45 | 47.51 | 47.86 | 181,711 | -0.44(-0.91%) |
Jul 14, 2010 | 47.75 | 48.33 | 47.64 | 48.30 | 280,356 | +0.27(+0.56%) |
Jul 13, 2010 | 48.03 | 48.25 | 47.57 | 48.03 | 3,012 | +0.50(+1.05%) |
Jul 12, 2010 | 46.97 | 47.73 | 46.69 | 47.53 | 196,405 | +0.29(+0.61%) |
Jul 09, 2010 | 47.24 | 47.92 | 47.01 | 47.24 | 225,109 | -0.29(-0.61%) |
Jul 08, 2010 | 47.53 | 48.30 | 47.01 | 47.53 | 915 | -0.53(-1.10%) |
Jul 07, 2010 | 46.85 | 48.20 | 46.65 | 48.06 | 523,806 | +1.40(+3.00%) |
Jul 06, 2010 | 46.66 | 46.84 | 46.15 | 46.66 | 2,128 | +0.98(+2.15%) |
Jul 02, 2010 | 45.68 | 46.68 | 45.67 | 45.68 | 219,919 | -0.65(-1.40%) |