Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 45.72 | 46.37 | 45.23 | 45.71 | 46,408 | +0.25(+0.54%) |
Sep 29, 2010 | 45.53 | 45.58 | 45.09 | 45.47 | 809,437 | -0.12(-0.27%) |
Sep 28, 2010 | 45.29 | 45.65 | 44.65 | 45.59 | 5,318 | +0.31(+0.67%) |
Sep 27, 2010 | 45.46 | 45.65 | 44.77 | 45.29 | 686,812 | -0.21(-0.46%) |
Sep 24, 2010 | 45.17 | 45.58 | 44.98 | 45.49 | 993,116 | +0.95(+2.13%) |
Sep 23, 2010 | 45.23 | 45.66 | 44.31 | 44.54 | 3,351 | -1.27(-2.77%) |
Sep 22, 2010 | 45.55 | 45.83 | 45.29 | 45.81 | 6,999,227 | -1.57(-3.31%) |
Sep 21, 2010 | 47.66 | 48.01 | 47.18 | 47.38 | 429 | -0.29(-0.61%) |
Sep 20, 2010 | 47.23 | 47.85 | 46.94 | 47.67 | 838,153 | +0.77(+1.65%) |
Sep 17, 2010 | 46.90 | 46.92 | 46.46 | 46.90 | 610,770 | +0.07(+0.15%) |
Sep 15, 2010 | 46.51 | 47.16 | 46.34 | 46.83 | 734,839 | +0.10(+0.22%) |
Sep 14, 2010 | 46.51 | 47.05 | 46.36 | 46.72 | 372 | +0.10(+0.21%) |
Sep 13, 2010 | 46.21 | 46.72 | 45.84 | 46.62 | 677,352 | +0.91(+1.99%) |
Sep 10, 2010 | 45.71 | 46.01 | 45.50 | 45.71 | 610,902 | +0.03(+0.06%) |
Sep 09, 2010 | 46.88 | 47.03 | 45.40 | 45.69 | 1,155 | -0.62(-1.35%) |
Sep 08, 2010 | 46.23 | 46.75 | 46.13 | 46.31 | 1,946 | +0.24(+0.52%) |
Sep 07, 2010 | 46.42 | 46.66 | 46.05 | 46.07 | 1,428 | -0.62(-1.34%) |
Sep 03, 2010 | 46.64 | 46.91 | 46.12 | 46.70 | 662,574 | +0.75(+1.64%) |
Sep 02, 2010 | 45.63 | 46.21 | 45.17 | 45.94 | 8,722 | +0.58(+1.27%) |
Sep 01, 2010 | 45.95 | 46.09 | 45.03 | 45.36 | 1,645,941 | +0.06(+0.13%) |
Aug 31, 2010 | 45.18 | 45.53 | 44.66 | 45.31 | 7,346 | +0.08(+0.17%) |
Aug 30, 2010 | 45.25 | 46.36 | 45.20 | 45.23 | 1,036,155 | -0.29(-0.64%) |
Aug 27, 2010 | 45.52 | 45.75 | 44.11 | 45.52 | 824,395 | +0.71(+1.58%) |
Aug 26, 2010 | 45.32 | 45.43 | 44.60 | 44.81 | 1,355 | -0.19(-0.43%) |
Aug 25, 2010 | 43.76 | 45.16 | 43.76 | 45.01 | 443 | +0.90(+2.05%) |
Aug 24, 2010 | 43.32 | 44.42 | 43.29 | 44.10 | 1,061 | +0.08(+0.18%) |
Aug 23, 2010 | 44.40 | 44.73 | 43.99 | 44.02 | 502,058 | -0.07(-0.16%) |
Aug 20, 2010 | 44.27 | 44.45 | 43.33 | 44.10 | 611,863 | -0.46(-1.04%) |
Aug 19, 2010 | 45.47 | 45.66 | 44.38 | 44.56 | 674 | -1.16(-2.53%) |
Aug 18, 2010 | 44.97 | 46.15 | 44.60 | 45.71 | 3,125 | +0.75(+1.66%) |
Aug 17, 2010 | 44.40 | 45.41 | 43.84 | 44.97 | 2,040 | +1.12(+2.56%) |
Aug 16, 2010 | 43.47 | 44.35 | 43.34 | 43.84 | 481,729 | +0.08(+0.18%) |
Aug 13, 2010 | 43.77 | 44.61 | 43.65 | 43.77 | 530,363 | -0.58(-1.32%) |
Aug 12, 2010 | 44.58 | 45.01 | 44.11 | 44.35 | 787,265 | -0.86(-1.90%) |
Aug 11, 2010 | 45.28 | 45.85 | 44.42 | 45.21 | 2,264,200 | -1.05(-2.26%) |
Aug 10, 2010 | 46.92 | 46.98 | 45.79 | 46.25 | 9,899 | -1.35(-2.83%) |
Aug 09, 2010 | 46.81 | 47.72 | 46.81 | 47.60 | 458,256 | +0.59(+1.26%) |
Aug 06, 2010 | 47.01 | 47.11 | 45.92 | 47.01 | 497,715 | +0.45(+0.98%) |
Aug 05, 2010 | 46.76 | 47.27 | 46.26 | 46.55 | 943 | -0.35(-0.75%) |
Aug 04, 2010 | 46.86 | 47.18 | 46.46 | 46.90 | 455 | +0.12(+0.25%) |
Aug 03, 2010 | 46.93 | 47.12 | 46.51 | 46.79 | 2,251 | -0.54(-1.14%) |
Aug 02, 2010 | 46.74 | 47.41 | 45.88 | 47.33 | 1,280,454 | +1.48(+3.23%) |
Jul 30, 2010 | 45.84 | 45.99 | 44.95 | 45.84 | 509,138 | +0.40(+0.89%) |
Jul 29, 2010 | 46.82 | 46.94 | 45.21 | 45.44 | 522,606 | -0.97(-2.10%) |
Jul 28, 2010 | 46.42 | 47.38 | 46.17 | 46.42 | 914 | -0.43(-0.92%) |
Jul 27, 2010 | 46.85 | 47.92 | 46.40 | 46.85 | 810 | -0.32(-0.69%) |
Jul 26, 2010 | 46.20 | 47.25 | 45.88 | 47.17 | 653,008 | +1.09(+2.37%) |
Jul 23, 2010 | 45.12 | 46.16 | 44.37 | 46.08 | 605,419 | +0.77(+1.69%) |
Jul 22, 2010 | 43.81 | 45.52 | 43.45 | 45.31 | 1,766 | +2.27(+5.28%) |
Jul 21, 2010 | 44.38 | 44.54 | 42.78 | 43.04 | 549,837 | -1.09(-2.46%) |
Jul 20, 2010 | 41.78 | 44.21 | 41.56 | 44.12 | 9,408 | +1.66(+3.90%) |
Jul 19, 2010 | 42.01 | 42.63 | 41.42 | 42.47 | 438,226 | +0.64(+1.54%) |
Jul 16, 2010 | 41.82 | 42.89 | 41.54 | 41.82 | 876,345 | -1.29(-2.98%) |
Jul 15, 2010 | 43.55 | 43.55 | 42.34 | 43.11 | 294,345 | -0.34(-0.79%) |
Jul 14, 2010 | 43.22 | 43.93 | 42.89 | 43.45 | 8,788 | -0.23(-0.54%) |
Jul 13, 2010 | 42.84 | 43.86 | 42.61 | 43.69 | 1,272 | +1.41(+3.34%) |
Jul 12, 2010 | 42.11 | 42.60 | 41.71 | 42.28 | 283,859 | -0.10(-0.23%) |
Jul 09, 2010 | 42.37 | 42.87 | 41.98 | 42.37 | 505,392 | +0.14(+0.32%) |
Jul 08, 2010 | 42.65 | 42.99 | 41.60 | 42.24 | 2,266 | +0.20(+0.48%) |
Jul 07, 2010 | 39.57 | 42.06 | 39.56 | 42.04 | 4,926 | +2.51(+6.35%) |
Jul 06, 2010 | 39.53 | 41.63 | 39.06 | 39.53 | 1,935 | -0.60(-1.49%) |
Jul 02, 2010 | 40.13 | 41.72 | 39.97 | 40.13 | 915,710 | -1.08(-2.62%) |