Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 46.08 | 46.44 | 46.06 | 46.26 | 88,795 | +0.07(+0.15%) |
Oct 28, 2010 | 46.76 | 46.85 | 46.00 | 46.19 | 135,363 | -0.16(-0.34%) |
Oct 27, 2010 | 46.20 | 46.42 | 45.85 | 46.35 | 157,281 | -0.28(-0.61%) |
Oct 25, 2010 | 46.77 | 47.12 | 46.58 | 46.63 | 258,991 | +0.13(+0.27%) |
Oct 22, 2010 | 46.56 | 46.61 | 46.32 | 46.50 | 161,903 | +0.15(+0.32%) |
Oct 21, 2010 | 46.79 | 47.02 | 45.87 | 46.35 | 301,915 | -0.10(-0.23%) |
Oct 20, 2010 | 46.10 | 46.72 | 46.07 | 46.46 | 147,102 | +0.55(+1.19%) |
Oct 19, 2010 | 46.11 | 46.67 | 45.65 | 45.91 | 163,464 | -0.77(-1.65%) |
Oct 18, 2010 | 46.32 | 46.72 | 46.23 | 46.68 | 185,695 | +0.46(+0.99%) |
Oct 15, 2010 | 46.73 | 46.82 | 46.02 | 46.23 | 143,514 | -0.19(-0.42%) |
Oct 14, 2010 | 46.46 | 46.66 | 46.03 | 46.42 | 142,469 | -0.07(-0.14%) |
Oct 13, 2010 | 46.21 | 46.80 | 45.99 | 46.49 | 256,055 | +0.62(+1.35%) |
Oct 12, 2010 | 45.71 | 46.01 | 45.21 | 45.87 | 144,258 | +0.12(+0.26%) |
Oct 11, 2010 | 45.75 | 46.02 | 45.62 | 45.75 | 114,119 | +0.00(+0.00%) |
Oct 08, 2010 | 45.75 | 45.91 | 45.06 | 45.75 | 92,359 | +0.53(+1.17%) |
Oct 07, 2010 | 45.64 | 45.64 | 44.94 | 45.22 | 112,163 | -0.14(-0.31%) |
Oct 06, 2010 | 45.34 | 45.52 | 45.16 | 45.36 | 234,436 | -0.04(-0.10%) |
Oct 05, 2010 | 44.72 | 45.46 | 44.50 | 45.40 | 139,093 | +1.10(+2.48%) |
Oct 04, 2010 | 44.69 | 44.96 | 44.05 | 44.30 | 174,498 | -0.52(-1.17%) |
Oct 01, 2010 | 44.83 | 45.08 | 44.48 | 44.83 | 130,431 | +0.18(+0.40%) |
Sep 30, 2010 | 44.94 | 45.27 | 44.35 | 44.65 | 151,192 | +0.01(+0.01%) |
Sep 29, 2010 | 44.45 | 44.80 | 44.34 | 44.64 | 209,071 | +0.04(+0.09%) |
Sep 28, 2010 | 44.31 | 44.65 | 43.55 | 44.60 | 174,311 | +0.41(+0.93%) |
Sep 27, 2010 | 44.37 | 44.43 | 44.06 | 44.19 | 264,591 | -0.16(-0.35%) |
Sep 24, 2010 | 43.58 | 44.36 | 43.58 | 44.35 | 212,839 | +1.32(+3.06%) |
Sep 23, 2010 | 43.25 | 43.86 | 42.97 | 43.03 | 211,150 | -0.59(-1.35%) |
Sep 22, 2010 | 43.92 | 44.25 | 43.38 | 43.62 | 255,222 | -0.48(-1.09%) |
Sep 21, 2010 | 44.44 | 44.60 | 44.05 | 44.10 | 162,613 | -0.32(-0.72%) |
Sep 20, 2010 | 43.52 | 44.48 | 43.31 | 44.42 | 196,981 | +1.02(+2.36%) |
Sep 17, 2010 | 43.40 | 43.60 | 42.96 | 43.40 | 197,644 | -0.17(-0.39%) |
Sep 15, 2010 | 43.30 | 43.68 | 42.98 | 43.57 | 140,200 | +0.19(+0.43%) |
Sep 14, 2010 | 43.42 | 43.70 | 43.17 | 43.38 | 221,286 | -0.10(-0.22%) |
Sep 13, 2010 | 43.14 | 43.60 | 43.03 | 43.48 | 766,245 | +0.89(+2.09%) |
Sep 10, 2010 | 42.61 | 42.85 | 42.43 | 42.59 | 535,102 | +0.08(+0.19%) |
Sep 09, 2010 | 42.97 | 43.00 | 42.24 | 42.51 | 145,196 | +0.10(+0.23%) |
Sep 08, 2010 | 42.30 | 42.72 | 42.30 | 42.41 | 248,733 | +0.22(+0.51%) |
Sep 07, 2010 | 42.82 | 42.85 | 42.13 | 42.20 | 259,938 | -0.80(-1.86%) |
Sep 03, 2010 | 42.90 | 43.13 | 42.61 | 43.00 | 814,438 | +0.70(+1.64%) |
Sep 02, 2010 | 41.82 | 42.37 | 41.75 | 42.30 | 317,964 | +0.41(+0.98%) |
Sep 01, 2010 | 41.06 | 41.89 | 40.95 | 41.89 | 279,552 | +1.53(+3.79%) |
Aug 31, 2010 | 40.36 | 40.77 | 40.04 | 40.36 | 762 | -0.06(-0.14%) |
Aug 30, 2010 | 41.07 | 41.16 | 40.39 | 40.42 | 113,607 | -0.82(-1.99%) |
Aug 27, 2010 | 41.23 | 41.26 | 39.88 | 41.23 | 121,905 | +1.01(+2.52%) |
Aug 26, 2010 | 40.68 | 41.01 | 40.16 | 40.22 | 146,956 | -0.31(-0.76%) |
Aug 25, 2010 | 39.70 | 40.62 | 39.54 | 40.53 | 168,973 | +0.46(+1.16%) |
Aug 24, 2010 | 39.78 | 40.42 | 39.48 | 40.06 | 155,166 | -0.40(-1.00%) |
Aug 23, 2010 | 41.24 | 41.40 | 40.46 | 40.47 | 117,109 | -0.52(-1.28%) |
Aug 20, 2010 | 40.92 | 41.02 | 40.42 | 40.99 | 102,812 | -0.04(-0.11%) |
Aug 19, 2010 | 41.96 | 42.00 | 40.92 | 41.04 | 140,086 | -1.08(-2.56%) |
Aug 18, 2010 | 41.94 | 42.40 | 41.50 | 42.11 | 132,825 | +0.17(+0.41%) |
Aug 17, 2010 | 41.61 | 42.25 | 41.51 | 41.94 | 120,897 | +0.71(+1.72%) |
Aug 16, 2010 | 40.71 | 41.47 | 40.60 | 41.23 | 220,055 | +0.19(+0.47%) |
Aug 13, 2010 | 41.04 | 41.40 | 41.01 | 41.04 | 135,259 | -0.38(-0.92%) |
Aug 12, 2010 | 40.92 | 41.54 | 40.61 | 41.42 | 175,014 | -0.20(-0.49%) |
Aug 11, 2010 | 42.36 | 42.36 | 41.54 | 41.62 | 113,932 | -1.63(-3.77%) |
Aug 10, 2010 | 43.50 | 43.68 | 42.97 | 43.25 | 198,855 | -0.73(-1.65%) |
Aug 09, 2010 | 43.77 | 44.06 | 43.55 | 43.98 | 128,091 | +0.49(+1.12%) |
Aug 06, 2010 | 43.49 | 43.64 | 42.75 | 43.49 | 214,865 | -0.19(-0.45%) |
Aug 05, 2010 | 43.65 | 44.04 | 43.64 | 43.68 | 209,768 | -0.43(-0.98%) |
Aug 04, 2010 | 44.00 | 44.23 | 43.83 | 44.12 | 160,949 | +0.43(+0.99%) |
Aug 03, 2010 | 43.95 | 44.24 | 43.42 | 43.68 | 135,546 | -0.50(-1.13%) |