Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 51.13 | 51.23 | 50.97 | 51.16 | 83,899 | -0.10(-0.20%) |
Oct 28, 2010 | 51.40 | 51.40 | 50.97 | 51.27 | 128,951 | +0.37(+0.74%) |
Oct 27, 2010 | 50.92 | 50.97 | 50.38 | 50.90 | 167,672 | -0.88(-1.70%) |
Oct 25, 2010 | 52.04 | 52.23 | 51.74 | 51.77 | 225,298 | +0.37(+0.71%) |
Oct 22, 2010 | 51.49 | 51.54 | 51.29 | 51.41 | 39,952 | +0.07(+0.14%) |
Oct 21, 2010 | 51.64 | 51.93 | 51.03 | 51.34 | 52,041 | -0.17(-0.34%) |
Oct 20, 2010 | 50.84 | 51.72 | 50.84 | 51.51 | 94,509 | +0.97(+1.91%) |
Oct 19, 2010 | 50.78 | 51.08 | 50.34 | 50.55 | 56,249 | -1.23(-2.37%) |
Oct 18, 2010 | 51.56 | 51.98 | 51.40 | 51.77 | 172,139 | +0.02(+0.03%) |
Oct 15, 2010 | 52.00 | 52.00 | 51.37 | 51.76 | 222,622 | -0.07(-0.14%) |
Oct 14, 2010 | 51.83 | 51.95 | 51.54 | 51.83 | 1,034,971 | +0.30(+0.58%) |
Oct 13, 2010 | 51.34 | 51.77 | 51.30 | 51.53 | 107,949 | +0.59(+1.16%) |
Oct 12, 2010 | 50.61 | 51.01 | 50.29 | 50.94 | 50,989 | -0.03(-0.05%) |
Oct 11, 2010 | 51.01 | 51.16 | 50.77 | 50.96 | 60,143 | +0.00(+0.00%) |
Oct 08, 2010 | 50.96 | 51.05 | 50.58 | 50.96 | 177,382 | +0.30(+0.58%) |
Oct 07, 2010 | 51.17 | 51.17 | 50.38 | 50.67 | 86,010 | -0.13(-0.26%) |
Oct 06, 2010 | 50.64 | 50.88 | 50.57 | 50.80 | 59,848 | +0.37(+0.74%) |
Oct 05, 2010 | 49.98 | 50.58 | 49.90 | 50.43 | 48,132 | +1.20(+2.44%) |
Oct 04, 2010 | 49.36 | 49.54 | 49.01 | 49.22 | 67,133 | -0.57(-1.14%) |
Oct 01, 2010 | 49.79 | 49.83 | 49.39 | 49.79 | 187,447 | +0.46(+0.93%) |
Sep 30, 2010 | 49.95 | 50.06 | 49.08 | 49.33 | 137,583 | -0.37(-0.74%) |
Sep 29, 2010 | 49.73 | 49.89 | 49.55 | 49.69 | 50,655 | -0.07(-0.14%) |
Sep 28, 2010 | 49.54 | 49.85 | 49.09 | 49.76 | 93,638 | +0.33(+0.67%) |
Sep 27, 2010 | 49.66 | 49.67 | 49.37 | 49.43 | 51,650 | -0.22(-0.44%) |
Sep 24, 2010 | 49.23 | 49.65 | 49.20 | 49.65 | 77,300 | +1.36(+2.81%) |
Sep 23, 2010 | 48.31 | 48.75 | 48.20 | 48.29 | 976,556 | -0.50(-1.02%) |
Sep 22, 2010 | 49.02 | 49.20 | 48.65 | 48.79 | 66,143 | +0.03(+0.07%) |
Sep 21, 2010 | 48.81 | 49.11 | 48.35 | 48.75 | 84,223 | -0.05(-0.11%) |
Sep 20, 2010 | 48.28 | 48.88 | 48.16 | 48.81 | 232,587 | +0.86(+1.80%) |
Sep 17, 2010 | 47.95 | 48.23 | 47.80 | 47.95 | 81,248 | -0.36(-0.74%) |
Sep 15, 2010 | 47.91 | 48.41 | 47.80 | 48.30 | 98,477 | +0.10(+0.22%) |
Sep 14, 2010 | 47.83 | 48.41 | 47.71 | 48.20 | 128,855 | +0.28(+0.58%) |
Sep 13, 2010 | 47.74 | 47.93 | 47.68 | 47.92 | 41,492 | +0.84(+1.77%) |
Sep 10, 2010 | 47.01 | 47.22 | 46.98 | 47.08 | 39,747 | +0.14(+0.30%) |
Sep 09, 2010 | 47.23 | 47.28 | 46.78 | 46.94 | 67,277 | +0.39(+0.84%) |
Sep 08, 2010 | 46.58 | 46.85 | 46.52 | 46.55 | 92,527 | +0.36(+0.77%) |
Sep 07, 2010 | 46.50 | 46.52 | 46.19 | 46.20 | 48,992 | -0.59(-1.26%) |
Sep 03, 2010 | 46.74 | 46.90 | 46.57 | 46.79 | 259,961 | +0.36(+0.77%) |
Sep 02, 2010 | 46.15 | 46.43 | 46.05 | 46.43 | 42,474 | +0.26(+0.57%) |
Sep 01, 2010 | 45.67 | 46.30 | 45.67 | 46.17 | 54,074 | +1.64(+3.69%) |
Aug 31, 2010 | 44.53 | 44.79 | 44.28 | 44.53 | 229 | -0.05(-0.12%) |
Aug 30, 2010 | 44.89 | 44.96 | 44.53 | 44.58 | 123,035 | -0.53(-1.18%) |
Aug 27, 2010 | 44.47 | 45.12 | 44.25 | 45.11 | 60,604 | +0.88(+1.99%) |
Aug 26, 2010 | 44.44 | 44.69 | 44.08 | 44.23 | 115,646 | +0.04(+0.10%) |
Aug 25, 2010 | 43.72 | 44.26 | 43.60 | 44.19 | 62,350 | +0.04(+0.10%) |
Aug 24, 2010 | 44.19 | 44.42 | 43.95 | 44.14 | 60,970 | -0.62(-1.38%) |
Aug 23, 2010 | 45.13 | 45.32 | 44.76 | 44.76 | 38,178 | -0.20(-0.45%) |
Aug 20, 2010 | 44.92 | 45.03 | 44.68 | 44.96 | 41,140 | -0.47(-1.03%) |
Aug 19, 2010 | 46.14 | 46.17 | 45.13 | 45.43 | 69,308 | -0.59(-1.29%) |
Aug 18, 2010 | 46.18 | 46.29 | 45.86 | 46.02 | 106,338 | +0.03(+0.08%) |
Aug 17, 2010 | 46.00 | 46.27 | 45.80 | 45.99 | 105,716 | +0.47(+1.03%) |
Aug 16, 2010 | 45.21 | 45.66 | 45.13 | 45.52 | 132,601 | +0.41(+0.91%) |
Aug 13, 2010 | 45.11 | 45.41 | 45.06 | 45.11 | 76,745 | -0.04(-0.10%) |
Aug 12, 2010 | 44.87 | 45.26 | 44.78 | 45.15 | 150,467 | +0.02(+0.04%) |
Aug 11, 2010 | 45.71 | 45.71 | 45.06 | 45.13 | 135,853 | -2.02(-4.28%) |
Aug 10, 2010 | 46.67 | 47.30 | 46.42 | 47.15 | 68,726 | -0.36(-0.75%) |
Aug 09, 2010 | 47.51 | 47.61 | 47.34 | 47.51 | 67,578 | +0.13(+0.28%) |
Aug 06, 2010 | 47.38 | 47.44 | 46.87 | 47.38 | 75,677 | +0.14(+0.29%) |
Aug 05, 2010 | 47.12 | 47.27 | 46.95 | 47.24 | 125,361 | -0.10(-0.22%) |
Aug 04, 2010 | 47.22 | 47.44 | 47.02 | 47.34 | 71,596 | +0.01(+0.02%) |
Aug 03, 2010 | 47.30 | 47.53 | 47.07 | 47.34 | 82,079 | -0.06(-0.13%) |