Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 46.04 | 46.50 | 46.00 | 46.35 | 2,400,486 | +0.18(+0.38%) |
Oct 28, 2010 | 46.39 | 46.60 | 45.72 | 46.17 | 2,841,567 | +0.08(+0.18%) |
Oct 27, 2010 | 46.36 | 46.52 | 45.81 | 46.09 | 4,393,990 | -0.34(-0.73%) |
Oct 25, 2010 | 46.99 | 47.26 | 46.34 | 46.43 | 3,826,140 | -0.24(-0.52%) |
Oct 22, 2010 | 46.66 | 46.71 | 46.26 | 46.67 | 3,332,010 | -0.04(-0.08%) |
Oct 21, 2010 | 45.40 | 46.74 | 45.40 | 46.71 | 6,130,388 | +1.31(+2.88%) |
Oct 20, 2010 | 45.15 | 45.49 | 45.08 | 45.40 | 4,502,837 | +0.23(+0.52%) |
Oct 19, 2010 | 44.53 | 45.32 | 44.13 | 45.17 | 9,712,011 | -0.37(-0.81%) |
Oct 18, 2010 | 45.45 | 45.63 | 45.19 | 45.54 | 4,077,493 | +0.01(+0.03%) |
Oct 15, 2010 | 45.97 | 46.09 | 45.28 | 45.52 | 4,270,982 | -0.12(-0.26%) |
Oct 14, 2010 | 46.26 | 46.44 | 45.56 | 45.64 | 3,784,967 | -0.60(-1.29%) |
Oct 13, 2010 | 46.13 | 46.33 | 45.99 | 46.24 | 3,544,298 | +0.37(+0.81%) |
Oct 12, 2010 | 45.95 | 46.01 | 45.23 | 45.87 | 3,210,694 | +0.05(+0.10%) |
Oct 11, 2010 | 45.63 | 45.91 | 45.22 | 45.82 | 3,401,181 | +0.25(+0.54%) |
Oct 08, 2010 | 45.58 | 46.08 | 45.49 | 45.58 | 4,544,065 | -0.34(-0.75%) |
Oct 07, 2010 | 46.15 | 46.27 | 45.67 | 45.92 | 2,764,398 | -0.18(-0.38%) |
Oct 06, 2010 | 45.76 | 46.49 | 45.76 | 46.10 | 5,665,326 | +0.20(+0.42%) |
Oct 05, 2010 | 45.48 | 46.08 | 45.09 | 45.90 | 2,871 | +0.81(+1.80%) |
Oct 04, 2010 | 45.27 | 45.86 | 45.02 | 45.09 | 5,243,230 | -0.17(-0.37%) |
Oct 01, 2010 | 45.26 | 46.52 | 44.86 | 45.26 | 11,587,034 | -1.09(-2.35%) |
Sep 30, 2010 | 46.34 | 47.13 | 46.22 | 46.35 | 5,268,228 | -0.39(-0.84%) |
Sep 29, 2010 | 46.92 | 47.07 | 46.38 | 46.74 | 861 | -0.38(-0.80%) |
Sep 28, 2010 | 47.14 | 47.20 | 46.69 | 47.12 | 784 | +0.06(+0.12%) |
Sep 27, 2010 | 47.62 | 47.75 | 47.05 | 47.06 | 3,623,337 | -0.49(-1.03%) |
Sep 24, 2010 | 46.62 | 47.58 | 46.36 | 47.55 | 4,169,451 | +0.95(+2.04%) |
Sep 23, 2010 | 46.60 | 46.92 | 46.29 | 46.60 | 3,581,538 | -0.08(-0.18%) |
Sep 22, 2010 | 46.39 | 47.01 | 46.30 | 46.68 | 4,130,949 | +0.10(+0.21%) |
Sep 21, 2010 | 45.89 | 46.85 | 45.84 | 46.58 | 4,791,607 | +0.61(+1.33%) |
Sep 20, 2010 | 45.51 | 46.11 | 45.20 | 45.97 | 4,406,197 | +0.62(+1.38%) |
Sep 17, 2010 | 45.35 | 45.60 | 44.71 | 45.35 | 5,795,137 | +0.83(+1.85%) |
Sep 15, 2010 | 44.48 | 44.71 | 44.33 | 44.52 | 3,363,330 | +0.00(+0.00%) |
Sep 14, 2010 | 45.15 | 45.24 | 44.48 | 44.52 | 4,604,160 | -0.63(-1.40%) |
Sep 13, 2010 | 46.21 | 46.28 | 44.91 | 45.15 | 4,130,608 | -0.60(-1.32%) |
Sep 10, 2010 | 45.11 | 45.87 | 44.98 | 45.76 | 3,445,781 | +0.66(+1.46%) |
Sep 09, 2010 | 45.32 | 45.47 | 44.96 | 45.10 | 2,903,670 | +0.33(+0.74%) |
Sep 08, 2010 | 44.76 | 45.25 | 44.61 | 44.77 | 3,100 | -0.47(-1.05%) |
Sep 07, 2010 | 45.94 | 45.97 | 45.18 | 45.24 | 506 | -0.73(-1.60%) |
Sep 03, 2010 | 46.02 | 46.12 | 45.76 | 45.98 | 3,138,868 | +0.26(+0.57%) |
Sep 02, 2010 | 45.37 | 45.72 | 45.28 | 45.72 | 2,104 | +0.25(+0.56%) |
Sep 01, 2010 | 45.57 | 45.93 | 45.37 | 45.47 | 4,963,831 | +0.29(+0.63%) |
Aug 31, 2010 | 45.16 | 45.64 | 45.09 | 45.18 | 11,535 | -0.48(-1.05%) |
Aug 30, 2010 | 45.93 | 46.25 | 45.65 | 45.66 | 3,103,073 | -0.92(-1.97%) |
Aug 27, 2010 | 46.58 | 46.60 | 45.87 | 46.58 | 2,698,066 | +0.47(+1.02%) |
Aug 26, 2010 | 46.24 | 46.61 | 45.97 | 46.11 | 2,068,080 | -0.08(-0.18%) |
Aug 25, 2010 | 45.62 | 46.45 | 45.11 | 46.19 | 3,879,883 | +0.27(+0.59%) |
Aug 24, 2010 | 46.36 | 46.46 | 45.84 | 45.92 | 639 | -0.79(-1.70%) |
Aug 23, 2010 | 47.49 | 47.51 | 46.67 | 46.71 | 3,877,979 | -0.46(-0.98%) |
Aug 20, 2010 | 46.71 | 47.27 | 46.71 | 47.18 | 3,829,246 | +0.08(+0.16%) |
Aug 19, 2010 | 47.26 | 47.51 | 46.83 | 47.10 | 3,460 | -0.37(-0.79%) |
Aug 18, 2010 | 46.73 | 47.63 | 46.59 | 47.47 | 1,138 | +0.80(+1.71%) |
Aug 17, 2010 | 46.66 | 47.29 | 46.38 | 46.67 | 2,516 | +0.31(+0.67%) |
Aug 16, 2010 | 46.67 | 46.67 | 46.09 | 46.36 | 5,241,567 | -0.50(-1.07%) |
Aug 13, 2010 | 46.87 | 47.38 | 46.54 | 46.87 | 3,252,624 | +0.15(+0.33%) |
Aug 12, 2010 | 46.64 | 47.00 | 46.40 | 46.71 | 3,358,758 | -0.41(-0.88%) |
Aug 11, 2010 | 47.76 | 47.82 | 46.89 | 47.12 | 2,944 | -0.99(-2.06%) |
Aug 10, 2010 | 48.25 | 48.50 | 47.45 | 48.12 | 465 | -0.61(-1.24%) |
Aug 09, 2010 | 48.45 | 48.81 | 48.43 | 48.72 | 1,519,600 | +0.34(+0.71%) |
Aug 06, 2010 | 48.38 | 48.38 | 47.82 | 48.38 | 2,053,633 | +0.03(+0.05%) |
Aug 05, 2010 | 48.01 | 48.77 | 47.85 | 48.36 | 4,198,994 | +0.01(+0.01%) |
Aug 04, 2010 | 48.72 | 48.72 | 48.28 | 48.35 | 1,280 | -0.26(-0.54%) |
Aug 03, 2010 | 48.86 | 48.86 | 48.51 | 48.61 | 1,047 | -0.30(-0.62%) |