Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 49.34 | 49.59 | 49.07 | 49.29 | 645,848 | +0.19(+0.38%) |
Sep 29, 2010 | 48.92 | 49.27 | 48.91 | 49.11 | 386,102 | +0.31(+0.63%) |
Sep 28, 2010 | 48.70 | 48.88 | 48.32 | 48.80 | 394,675 | +0.08(+0.17%) |
Sep 27, 2010 | 48.82 | 48.95 | 48.67 | 48.72 | 759,371 | -0.09(-0.18%) |
Sep 24, 2010 | 48.43 | 48.85 | 48.40 | 48.81 | 758,147 | +1.02(+2.13%) |
Sep 23, 2010 | 47.91 | 48.16 | 47.71 | 47.79 | 225,927 | -0.42(-0.86%) |
Sep 22, 2010 | 48.20 | 48.45 | 48.06 | 48.20 | 232,420 | +0.08(+0.17%) |
Sep 21, 2010 | 48.35 | 48.37 | 47.97 | 48.12 | 422,500 | -0.09(-0.19%) |
Sep 20, 2010 | 47.93 | 48.31 | 47.82 | 48.21 | 231,367 | +0.76(+1.60%) |
Sep 17, 2010 | 47.59 | 47.72 | 47.41 | 47.45 | 169,551 | -0.14(-0.29%) |
Sep 15, 2010 | 47.47 | 47.66 | 47.27 | 47.59 | 548,209 | +0.07(+0.14%) |
Sep 14, 2010 | 47.24 | 47.66 | 47.18 | 47.53 | 1,613,808 | +0.00(+0.00%) |
Sep 13, 2010 | 47.25 | 47.57 | 47.25 | 47.53 | 789,523 | +1.00(+2.15%) |
Sep 10, 2010 | 46.33 | 46.58 | 46.33 | 46.52 | 347,735 | +0.23(+0.49%) |
Sep 09, 2010 | 46.39 | 46.43 | 46.16 | 46.30 | 177,674 | +0.27(+0.58%) |
Sep 08, 2010 | 46.04 | 46.25 | 45.89 | 46.03 | 802,747 | +0.27(+0.59%) |
Sep 07, 2010 | 46.27 | 46.28 | 45.71 | 45.76 | 179,688 | -0.24(-0.51%) |
Sep 03, 2010 | 46.16 | 46.16 | 45.76 | 45.99 | 393,912 | +0.41(+0.89%) |
Sep 02, 2010 | 45.47 | 45.62 | 45.27 | 45.59 | 306,790 | +0.01(+0.02%) |
Sep 01, 2010 | 44.99 | 45.62 | 44.99 | 45.58 | 715,078 | +1.24(+2.79%) |
Aug 31, 2010 | 44.35 | 44.61 | 44.15 | 44.34 | 169,294 | -0.10(-0.22%) |
Aug 30, 2010 | 44.78 | 44.81 | 44.40 | 44.44 | 367,223 | -0.57(-1.27%) |
Aug 27, 2010 | 44.61 | 45.03 | 44.12 | 45.01 | 897,835 | +0.82(+1.86%) |
Aug 26, 2010 | 44.42 | 44.72 | 44.17 | 44.19 | 863,125 | -0.22(-0.50%) |
Aug 25, 2010 | 44.12 | 44.54 | 43.83 | 44.41 | 527,423 | -0.02(-0.05%) |
Aug 24, 2010 | 44.45 | 44.69 | 44.18 | 44.43 | 840,372 | -0.46(-1.02%) |
Aug 23, 2010 | 45.33 | 45.40 | 44.89 | 44.89 | 58,642 | -0.40(-0.88%) |
Aug 20, 2010 | 45.35 | 45.35 | 44.99 | 45.29 | 150,654 | +0.00(+0.00%) |
Aug 19, 2010 | 45.65 | 45.66 | 45.07 | 45.29 | 260,766 | -0.07(-0.14%) |
Aug 18, 2010 | 45.40 | 45.59 | 45.16 | 45.35 | 149,151 | +0.05(+0.11%) |
Aug 17, 2010 | 45.32 | 45.64 | 45.24 | 45.30 | 809,279 | +0.29(+0.63%) |
Aug 16, 2010 | 44.72 | 45.07 | 44.72 | 45.02 | 255,855 | +0.12(+0.27%) |
Aug 13, 2010 | 44.74 | 45.04 | 44.74 | 44.90 | 193,687 | +0.26(+0.58%) |
Aug 12, 2010 | 44.28 | 44.79 | 44.27 | 44.63 | 437,363 | -0.01(-0.02%) |
Aug 11, 2010 | 45.05 | 45.20 | 44.64 | 44.64 | 305,449 | -1.43(-3.09%) |
Aug 10, 2010 | 46.14 | 46.25 | 45.78 | 46.07 | 240,748 | -0.56(-1.21%) |
Aug 09, 2010 | 46.59 | 46.80 | 46.52 | 46.63 | 309,216 | +0.22(+0.47%) |
Aug 06, 2010 | 46.12 | 46.45 | 45.96 | 46.41 | 1,517,877 | -0.01(-0.02%) |
Aug 05, 2010 | 46.13 | 46.48 | 46.13 | 46.42 | 480,850 | -0.16(-0.35%) |
Aug 04, 2010 | 46.53 | 46.76 | 46.41 | 46.58 | 1,416,354 | -0.07(-0.16%) |
Aug 03, 2010 | 46.64 | 46.78 | 46.34 | 46.65 | 2,010,530 | -0.15(-0.31%) |
Aug 02, 2010 | 46.63 | 46.92 | 46.47 | 46.80 | 2,969,146 | +1.04(+2.28%) |
Jul 30, 2010 | 45.42 | 45.91 | 45.25 | 45.76 | 282,060 | +0.13(+0.29%) |
Jul 29, 2010 | 46.02 | 46.15 | 45.38 | 45.63 | 608,170 | +0.10(+0.21%) |
Jul 28, 2010 | 45.71 | 45.80 | 45.48 | 45.53 | 349,710 | -0.26(-0.57%) |
Jul 27, 2010 | 45.99 | 46.11 | 45.62 | 45.79 | 1,151,922 | -0.17(-0.37%) |
Jul 26, 2010 | 45.49 | 45.99 | 45.39 | 45.96 | 845,334 | +0.39(+0.86%) |
Jul 23, 2010 | 45.20 | 45.69 | 45.04 | 45.57 | 713,042 | +0.43(+0.96%) |
Jul 22, 2010 | 44.82 | 45.29 | 44.66 | 45.14 | 1,187,494 | +0.99(+2.23%) |
Jul 21, 2010 | 44.76 | 44.76 | 43.98 | 44.15 | 2,310,102 | -0.54(-1.20%) |
Jul 20, 2010 | 43.88 | 44.73 | 43.72 | 44.69 | 201,985 | +0.79(+1.80%) |
Jul 19, 2010 | 43.73 | 43.97 | 43.49 | 43.90 | 690,891 | +0.50(+1.14%) |
Jul 16, 2010 | 44.06 | 44.09 | 43.34 | 43.40 | 159,085 | -1.09(-2.45%) |
Jul 15, 2010 | 44.59 | 44.59 | 44.04 | 44.50 | 365,918 | -0.34(-0.76%) |
Jul 14, 2010 | 44.70 | 44.98 | 44.62 | 44.84 | 795,235 | -0.17(-0.38%) |
Jul 13, 2010 | 44.86 | 45.07 | 44.73 | 45.01 | 140,926 | +0.33(+0.75%) |
Jul 12, 2010 | 44.85 | 44.90 | 44.46 | 44.67 | 779,535 | -0.11(-0.25%) |
Jul 09, 2010 | 44.32 | 44.83 | 44.21 | 44.79 | 162,407 | +0.68(+1.53%) |
Jul 08, 2010 | 43.89 | 44.11 | 43.66 | 44.11 | 2,105,487 | +0.22(+0.50%) |
Jul 07, 2010 | 43.23 | 43.92 | 43.05 | 43.89 | 369,443 | +0.71(+1.64%) |
Jul 06, 2010 | 43.65 | 43.83 | 42.90 | 43.18 | 184,435 | +0.66(+1.55%) |
Jul 02, 2010 | 42.50 | 42.84 | 42.31 | 42.52 | 529,452 | +0.03(+0.08%) |