Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 45.30 | 45.54 | 45.30 | 45.45 | 53,542 | +0.22(+0.49%) |
Oct 28, 2010 | 45.19 | 45.37 | 45.16 | 45.23 | 160,058 | +0.09(+0.19%) |
Oct 27, 2010 | 45.33 | 45.34 | 45.08 | 45.14 | 53,801 | -0.81(-1.75%) |
Oct 25, 2010 | 45.98 | 46.11 | 45.88 | 45.94 | 100,561 | +0.27(+0.60%) |
Oct 22, 2010 | 45.54 | 45.74 | 45.44 | 45.67 | 69,660 | +0.11(+0.24%) |
Oct 21, 2010 | 45.98 | 45.98 | 45.50 | 45.56 | 62,618 | -0.28(-0.62%) |
Oct 20, 2010 | 45.62 | 46.05 | 45.62 | 45.85 | 96,388 | +0.09(+0.19%) |
Oct 19, 2010 | 45.52 | 45.90 | 45.41 | 45.76 | 47,142 | +0.12(+0.27%) |
Oct 18, 2010 | 45.63 | 45.70 | 45.49 | 45.63 | 104,520 | +0.42(+0.94%) |
Oct 15, 2010 | 45.51 | 45.51 | 45.07 | 45.21 | 172,004 | -0.47(-1.02%) |
Oct 14, 2010 | 46.38 | 46.48 | 45.68 | 45.68 | 174,888 | -0.55(-1.19%) |
Oct 13, 2010 | 46.08 | 46.31 | 45.94 | 46.23 | 109,409 | -0.08(-0.17%) |
Oct 12, 2010 | 46.69 | 46.73 | 46.31 | 46.31 | 45,136 | -0.23(-0.49%) |
Oct 11, 2010 | 46.43 | 46.58 | 46.43 | 46.54 | 50,040 | +0.09(+0.20%) |
Oct 08, 2010 | 46.44 | 46.93 | 46.44 | 46.44 | 222,975 | -0.26(-0.55%) |
Oct 07, 2010 | 46.91 | 46.91 | 46.67 | 46.70 | 363,409 | -0.19(-0.39%) |
Oct 06, 2010 | 46.77 | 47.05 | 46.70 | 46.89 | 217,816 | +0.50(+1.08%) |
Oct 05, 2010 | 46.59 | 46.59 | 46.27 | 46.38 | 108,509 | -0.14(-0.29%) |
Oct 04, 2010 | 46.41 | 46.54 | 46.32 | 46.52 | 48,004 | +0.25(+0.54%) |
Oct 01, 2010 | 46.27 | 46.53 | 46.12 | 46.27 | 1,607,004 | -0.31(-0.67%) |
Sep 30, 2010 | 46.61 | 46.64 | 46.19 | 46.58 | 82,346 | -0.07(-0.15%) |
Sep 29, 2010 | 46.72 | 46.85 | 46.50 | 46.65 | 62,724 | -0.03(-0.06%) |
Sep 28, 2010 | 46.54 | 46.89 | 46.52 | 46.68 | 57,279 | +0.22(+0.48%) |
Sep 27, 2010 | 46.24 | 46.55 | 46.24 | 46.46 | 88,171 | +0.55(+1.19%) |
Sep 24, 2010 | 46.08 | 46.11 | 45.89 | 45.91 | 46,200 | -0.38(-0.83%) |
Sep 23, 2010 | 46.50 | 46.51 | 46.11 | 46.30 | 33,412 | +0.08(+0.18%) |
Sep 22, 2010 | 46.29 | 46.35 | 46.05 | 46.22 | 97,723 | +0.28(+0.60%) |
Sep 21, 2010 | 45.59 | 46.12 | 45.52 | 45.94 | 69,329 | +0.47(+1.03%) |
Sep 20, 2010 | 45.48 | 45.54 | 45.37 | 45.47 | 108,507 | +0.17(+0.38%) |
Sep 17, 2010 | 45.30 | 45.47 | 45.20 | 45.30 | 103,404 | -0.27(-0.60%) |
Sep 15, 2010 | 45.75 | 45.88 | 45.52 | 45.57 | 63,100 | -0.44(-0.96%) |
Sep 14, 2010 | 45.71 | 46.01 | 45.71 | 46.01 | 27,919 | +0.35(+0.76%) |
Sep 13, 2010 | 45.39 | 45.74 | 45.34 | 45.67 | 110,048 | +0.15(+0.32%) |
Sep 10, 2010 | 45.37 | 45.59 | 45.35 | 45.52 | 52,076 | -0.08(-0.17%) |
Sep 09, 2010 | 45.98 | 45.98 | 45.55 | 45.60 | 60,857 | -0.63(-1.37%) |
Sep 08, 2010 | 46.37 | 46.39 | 46.12 | 46.23 | 50,667 | -0.23(-0.50%) |
Sep 07, 2010 | 46.20 | 46.49 | 46.12 | 46.46 | 104,804 | +0.72(+1.58%) |
Sep 03, 2010 | 45.44 | 45.83 | 45.44 | 45.74 | 145,846 | -0.38(-0.83%) |
Sep 02, 2010 | 46.21 | 46.25 | 45.95 | 46.13 | 127,783 | -0.44(-0.94%) |
Sep 01, 2010 | 46.73 | 46.91 | 46.26 | 46.57 | 113,524 | -0.71(-1.49%) |
Aug 31, 2010 | 47.32 | 47.32 | 46.98 | 47.27 | 295,799 | +0.42(+0.89%) |
Aug 30, 2010 | 46.57 | 46.89 | 46.40 | 46.86 | 56,565 | +0.57(+1.23%) |
Aug 27, 2010 | 46.29 | 47.52 | 46.18 | 46.29 | 126,031 | -1.00(-2.12%) |
Aug 26, 2010 | 46.89 | 47.36 | 46.89 | 47.29 | 48,336 | +0.31(+0.66%) |
Aug 25, 2010 | 47.58 | 47.59 | 46.92 | 46.98 | 105,984 | -0.23(-0.49%) |
Aug 24, 2010 | 46.96 | 47.26 | 46.83 | 47.22 | 51,628 | +0.55(+1.17%) |
Aug 23, 2010 | 46.43 | 46.69 | 46.31 | 46.67 | 51,122 | +0.04(+0.09%) |
Aug 20, 2010 | 46.81 | 46.93 | 46.52 | 46.63 | 79,102 | -0.13(-0.28%) |
Aug 19, 2010 | 46.37 | 46.92 | 46.28 | 46.76 | 108,475 | +0.48(+1.04%) |
Aug 18, 2010 | 46.45 | 46.59 | 46.23 | 46.28 | 93,648 | +0.07(+0.15%) |
Aug 17, 2010 | 46.38 | 46.38 | 46.03 | 46.21 | 145,607 | -0.14(-0.29%) |
Aug 16, 2010 | 46.22 | 46.36 | 46.05 | 46.34 | 133,117 | +0.75(+1.63%) |
Aug 13, 2010 | 45.59 | 45.62 | 45.11 | 45.59 | 102,693 | +0.52(+1.15%) |
Aug 12, 2010 | 45.27 | 45.30 | 45.02 | 45.08 | 121,503 | -0.08(-0.17%) |
Aug 11, 2010 | 44.91 | 45.19 | 44.83 | 45.15 | 58,670 | +0.26(+0.58%) |
Aug 10, 2010 | 44.81 | 45.21 | 44.64 | 44.89 | 105,995 | +0.09(+0.21%) |
Aug 09, 2010 | 44.80 | 44.86 | 44.69 | 44.80 | 81,130 | -0.04(-0.08%) |
Aug 06, 2010 | 44.83 | 44.87 | 44.65 | 44.83 | 130,110 | +0.29(+0.65%) |
Aug 05, 2010 | 44.58 | 44.63 | 44.40 | 44.54 | 186,214 | +0.23(+0.51%) |
Aug 04, 2010 | 44.62 | 44.74 | 44.31 | 44.31 | 139,910 | -0.18(-0.41%) |
Aug 03, 2010 | 44.50 | 44.64 | 44.37 | 44.50 | 723,306 | +0.08(+0.18%) |