Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 49.40 | 49.65 | 49.12 | 49.35 | 645,083 | +0.19(+0.38%) |
Sep 29, 2010 | 48.98 | 49.33 | 48.97 | 49.16 | 385,645 | +0.31(+0.63%) |
Sep 28, 2010 | 48.76 | 48.94 | 48.37 | 48.85 | 394,208 | +0.08(+0.17%) |
Sep 27, 2010 | 48.88 | 49.00 | 48.73 | 48.77 | 758,472 | -0.09(-0.18%) |
Sep 24, 2010 | 48.49 | 48.91 | 48.46 | 48.86 | 757,250 | +1.02(+2.13%) |
Sep 23, 2010 | 47.97 | 48.22 | 47.76 | 47.84 | 225,659 | -0.42(-0.86%) |
Sep 22, 2010 | 48.26 | 48.50 | 48.12 | 48.26 | 232,145 | +0.08(+0.17%) |
Sep 21, 2010 | 48.41 | 48.43 | 48.02 | 48.18 | 421,999 | -0.09(-0.19%) |
Sep 20, 2010 | 47.98 | 48.37 | 47.88 | 48.27 | 231,093 | +0.76(+1.60%) |
Sep 17, 2010 | 47.65 | 47.78 | 47.47 | 47.51 | 169,350 | -0.14(-0.29%) |
Sep 15, 2010 | 47.53 | 47.71 | 47.32 | 47.65 | 547,560 | +0.07(+0.14%) |
Sep 14, 2010 | 47.30 | 47.71 | 47.24 | 47.58 | 1,611,897 | +0.00(+0.00%) |
Sep 13, 2010 | 47.31 | 47.62 | 47.31 | 47.58 | 788,588 | +1.00(+2.15%) |
Sep 10, 2010 | 46.38 | 46.64 | 46.38 | 46.58 | 347,323 | +0.23(+0.49%) |
Sep 09, 2010 | 46.44 | 46.48 | 46.21 | 46.35 | 177,463 | +0.27(+0.58%) |
Sep 08, 2010 | 46.10 | 46.30 | 45.94 | 46.08 | 801,797 | +0.27(+0.59%) |
Sep 07, 2010 | 46.33 | 46.33 | 45.76 | 45.81 | 179,475 | -0.24(-0.51%) |
Sep 03, 2010 | 46.21 | 46.21 | 45.81 | 46.05 | 393,445 | +0.41(+0.89%) |
Sep 02, 2010 | 45.53 | 45.67 | 45.32 | 45.64 | 306,427 | +0.01(+0.02%) |
Sep 01, 2010 | 45.05 | 45.67 | 45.05 | 45.63 | 714,231 | +1.24(+2.79%) |
Aug 31, 2010 | 44.40 | 44.66 | 44.21 | 44.39 | 169,094 | -0.10(-0.22%) |
Aug 30, 2010 | 44.83 | 44.87 | 44.45 | 44.49 | 366,788 | -0.57(-1.27%) |
Aug 27, 2010 | 44.66 | 45.09 | 44.17 | 45.06 | 896,772 | +0.82(+1.86%) |
Aug 26, 2010 | 44.48 | 44.78 | 44.22 | 44.24 | 862,103 | -0.22(-0.50%) |
Aug 25, 2010 | 44.17 | 44.60 | 43.88 | 44.46 | 526,798 | -0.02(-0.06%) |
Aug 24, 2010 | 44.50 | 44.74 | 44.23 | 44.48 | 839,377 | -0.46(-1.02%) |
Aug 23, 2010 | 45.39 | 45.45 | 44.94 | 44.94 | 58,573 | -0.40(-0.88%) |
Aug 20, 2010 | 45.41 | 45.41 | 45.05 | 45.34 | 150,476 | +0.00(+0.00%) |
Aug 19, 2010 | 45.71 | 45.71 | 45.13 | 45.34 | 260,458 | -0.07(-0.14%) |
Aug 18, 2010 | 45.45 | 45.64 | 45.21 | 45.41 | 148,974 | +0.05(+0.11%) |
Aug 17, 2010 | 45.37 | 45.69 | 45.29 | 45.36 | 808,321 | +0.29(+0.63%) |
Aug 16, 2010 | 44.77 | 45.12 | 44.77 | 45.07 | 255,552 | +0.12(+0.27%) |
Aug 13, 2010 | 44.79 | 45.09 | 44.79 | 44.95 | 193,457 | +0.26(+0.58%) |
Aug 12, 2010 | 44.33 | 44.84 | 44.32 | 44.69 | 436,845 | -0.01(-0.02%) |
Aug 11, 2010 | 45.10 | 45.25 | 44.70 | 44.70 | 305,087 | -1.43(-3.09%) |
Aug 10, 2010 | 46.20 | 46.31 | 45.84 | 46.12 | 240,463 | -0.56(-1.21%) |
Aug 09, 2010 | 46.64 | 46.86 | 46.58 | 46.69 | 308,850 | +0.22(+0.47%) |
Aug 06, 2010 | 46.17 | 46.51 | 46.02 | 46.47 | 1,516,080 | -0.01(-0.02%) |
Aug 05, 2010 | 46.19 | 46.54 | 46.19 | 46.47 | 480,281 | -0.16(-0.35%) |
Aug 04, 2010 | 46.59 | 46.82 | 46.46 | 46.64 | 1,414,677 | -0.07(-0.16%) |
Aug 03, 2010 | 46.69 | 46.84 | 46.39 | 46.71 | 2,008,149 | -0.15(-0.31%) |
Aug 02, 2010 | 46.69 | 46.97 | 46.52 | 46.86 | 2,965,630 | +1.04(+2.28%) |
Jul 30, 2010 | 45.47 | 45.97 | 45.31 | 45.81 | 281,726 | +0.13(+0.29%) |
Jul 29, 2010 | 46.07 | 46.20 | 45.43 | 45.68 | 607,450 | +0.10(+0.21%) |
Jul 28, 2010 | 45.76 | 45.85 | 45.54 | 45.58 | 349,296 | -0.26(-0.57%) |
Jul 27, 2010 | 46.05 | 46.16 | 45.67 | 45.85 | 1,150,558 | -0.17(-0.37%) |
Jul 26, 2010 | 45.54 | 46.05 | 45.45 | 46.02 | 844,333 | +0.39(+0.86%) |
Jul 23, 2010 | 45.25 | 45.74 | 45.09 | 45.63 | 712,197 | +0.43(+0.96%) |
Jul 22, 2010 | 44.87 | 45.34 | 44.71 | 45.19 | 1,186,087 | +0.99(+2.23%) |
Jul 21, 2010 | 44.81 | 44.81 | 44.03 | 44.21 | 2,307,366 | -0.54(-1.20%) |
Jul 20, 2010 | 43.93 | 44.79 | 43.77 | 44.74 | 201,746 | +0.79(+1.80%) |
Jul 19, 2010 | 43.78 | 44.03 | 43.55 | 43.95 | 690,073 | +0.50(+1.14%) |
Jul 16, 2010 | 44.11 | 44.14 | 43.39 | 43.46 | 158,897 | -1.09(-2.45%) |
Jul 15, 2010 | 44.64 | 44.64 | 44.09 | 44.55 | 365,485 | -0.34(-0.76%) |
Jul 14, 2010 | 44.75 | 45.03 | 44.67 | 44.89 | 794,293 | -0.17(-0.38%) |
Jul 13, 2010 | 44.92 | 45.13 | 44.79 | 45.06 | 140,759 | +0.33(+0.75%) |
Jul 12, 2010 | 44.91 | 44.95 | 44.52 | 44.73 | 778,612 | -0.11(-0.25%) |
Jul 09, 2010 | 44.38 | 44.88 | 44.26 | 44.84 | 162,214 | +0.68(+1.53%) |
Jul 08, 2010 | 43.95 | 44.17 | 43.72 | 44.17 | 2,102,994 | +0.22(+0.50%) |
Jul 07, 2010 | 43.28 | 43.97 | 43.10 | 43.95 | 369,006 | +0.71(+1.64%) |
Jul 06, 2010 | 43.70 | 43.88 | 42.95 | 43.24 | 184,216 | +0.66(+1.55%) |
Jul 02, 2010 | 42.55 | 42.89 | 42.36 | 42.57 | 528,825 | +0.03(+0.08%) |