Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 42.54 | 42.56 | 42.25 | 42.25 | 30,174 | +0.07(+0.17%) |
Oct 28, 2010 | 42.53 | 42.61 | 42.18 | 42.18 | 30,905 | -1.14(-2.63%) |
Oct 27, 2010 | 42.99 | 43.45 | 42.93 | 43.32 | 69,573 | +1.32(+3.14%) |
Oct 25, 2010 | 41.62 | 42.05 | 41.58 | 42.00 | 19,908 | -0.20(-0.47%) |
Oct 22, 2010 | 42.15 | 42.46 | 42.15 | 42.20 | 3,090 | -0.15(-0.35%) |
Oct 21, 2010 | 41.85 | 42.40 | 41.68 | 42.35 | 15,793 | +0.15(+0.36%) |
Oct 20, 2010 | 42.96 | 43.00 | 41.94 | 42.20 | 50,497 | -1.35(-3.10%) |
Oct 19, 2010 | 43.05 | 43.78 | 42.96 | 43.55 | 70,059 | +1.65(+3.94%) |
Oct 18, 2010 | 42.44 | 42.44 | 41.88 | 41.90 | 33,971 | -0.19(-0.45%) |
Oct 15, 2010 | 41.48 | 42.29 | 41.33 | 42.09 | 21,097 | +0.64(+1.54%) |
Oct 14, 2010 | 41.66 | 41.71 | 41.34 | 41.45 | 53,966 | -0.71(-1.68%) |
Oct 13, 2010 | 42.30 | 42.47 | 42.01 | 42.16 | 37,345 | -0.30(-0.70%) |
Oct 12, 2010 | 42.98 | 43.22 | 42.42 | 42.46 | 40,109 | -0.24(-0.56%) |
Oct 11, 2010 | 42.25 | 42.79 | 42.25 | 42.70 | 10,220 | +0.40(+0.95%) |
Oct 08, 2010 | 42.30 | 42.67 | 42.25 | 42.30 | 82,873 | -0.27(-0.63%) |
Oct 07, 2010 | 42.07 | 42.80 | 41.99 | 42.57 | 76,430 | +0.21(+0.50%) |
Oct 06, 2010 | 42.98 | 42.98 | 42.18 | 42.36 | 44,130 | -0.70(-1.63%) |
Oct 05, 2010 | 43.31 | 43.31 | 42.79 | 43.06 | 86,307 | -0.95(-2.16%) |
Oct 04, 2010 | 43.86 | 44.06 | 43.82 | 44.01 | 106,239 | +0.69(+1.59%) |
Oct 01, 2010 | 43.32 | 43.68 | 43.32 | 43.32 | 52,703 | -1.03(-2.32%) |
Sep 30, 2010 | 44.14 | 44.69 | 44.13 | 44.35 | 45,292 | +0.02(+0.05%) |
Sep 29, 2010 | 44.65 | 44.72 | 44.28 | 44.33 | 56,334 | -0.32(-0.72%) |
Sep 28, 2010 | 45.34 | 45.66 | 44.60 | 44.65 | 52,405 | -0.72(-1.59%) |
Sep 27, 2010 | 45.29 | 45.55 | 45.27 | 45.37 | 30,784 | +0.14(+0.31%) |
Sep 24, 2010 | 45.65 | 45.65 | 45.22 | 45.23 | 87,020 | -1.19(-2.56%) |
Sep 23, 2010 | 45.86 | 46.46 | 45.86 | 46.42 | 56,988 | +0.42(+0.91%) |
Sep 22, 2010 | 45.83 | 46.24 | 45.67 | 46.00 | 49,010 | -1.08(-2.29%) |
Sep 21, 2010 | 47.94 | 48.15 | 46.67 | 47.08 | 49,475 | -1.41(-2.91%) |
Sep 20, 2010 | 48.52 | 48.58 | 48.23 | 48.49 | 6,686 | -0.10(-0.20%) |
Sep 17, 2010 | 48.59 | 48.59 | 48.20 | 48.59 | 8,231 | -0.25(-0.51%) |
Sep 15, 2010 | 48.96 | 49.10 | 48.71 | 48.84 | 13,274 | +0.07(+0.14%) |
Sep 14, 2010 | 49.97 | 49.97 | 48.62 | 48.77 | 63,318 | -1.15(-2.30%) |
Sep 13, 2010 | 50.33 | 51.32 | 49.78 | 49.92 | 32,163 | -1.37(-2.67%) |
Sep 10, 2010 | 51.22 | 51.44 | 51.02 | 51.29 | 3,867 | -0.02(-0.04%) |
Sep 09, 2010 | 50.85 | 51.44 | 50.85 | 51.31 | 6,878 | +0.10(+0.20%) |
Sep 08, 2010 | 51.25 | 51.25 | 50.85 | 51.21 | 25,394 | -0.19(-0.37%) |
Sep 07, 2010 | 50.94 | 51.41 | 50.77 | 51.40 | 24,514 | +1.62(+3.25%) |
Sep 03, 2010 | 50.06 | 50.29 | 49.76 | 49.78 | 17,892 | -0.60(-1.19%) |
Sep 02, 2010 | 50.30 | 50.51 | 50.29 | 50.38 | 69,202 | -0.14(-0.27%) |
Sep 01, 2010 | 50.35 | 50.62 | 50.17 | 50.52 | 9,786 | -1.10(-2.14%) |
Aug 31, 2010 | 51.11 | 51.62 | 51.11 | 51.62 | 2,584 | -0.04(-0.08%) |
Aug 30, 2010 | 51.45 | 51.70 | 51.30 | 51.66 | 3,279 | +0.53(+1.04%) |
Aug 27, 2010 | 51.13 | 51.66 | 50.78 | 51.13 | 35,962 | -0.04(-0.08%) |
Aug 26, 2010 | 51.29 | 51.48 | 50.86 | 51.17 | 45,783 | -0.66(-1.27%) |
Aug 25, 2010 | 51.75 | 52.00 | 51.21 | 51.83 | 49,331 | +0.27(+0.51%) |
Aug 24, 2010 | 51.96 | 52.12 | 51.28 | 51.56 | 45,862 | -0.18(-0.34%) |
Aug 23, 2010 | 51.86 | 51.95 | 51.27 | 51.74 | 32,953 | +0.39(+0.76%) |
Aug 20, 2010 | 51.46 | 51.70 | 51.31 | 51.35 | 61,805 | +0.88(+1.74%) |
Aug 19, 2010 | 50.04 | 50.69 | 49.95 | 50.47 | 21,750 | +0.39(+0.78%) |
Aug 18, 2010 | 49.78 | 50.19 | 49.78 | 50.08 | 14,413 | +0.15(+0.30%) |
Aug 17, 2010 | 49.81 | 50.21 | 49.81 | 49.93 | 19,265 | -0.57(-1.13%) |
Aug 16, 2010 | 50.50 | 50.61 | 50.09 | 50.50 | 22,300 | -0.49(-0.96%) |
Aug 13, 2010 | 50.99 | 51.00 | 50.40 | 50.99 | 26,759 | +0.55(+1.09%) |
Aug 12, 2010 | 50.46 | 50.48 | 50.13 | 50.44 | 20,548 | +0.41(+0.82%) |
Aug 11, 2010 | 49.51 | 50.25 | 49.30 | 50.03 | 95,971 | +2.18(+4.55%) |
Aug 10, 2010 | 48.27 | 48.54 | 47.52 | 47.85 | 26,216 | +0.32(+0.68%) |
Aug 09, 2010 | 47.08 | 47.60 | 47.08 | 47.53 | 17,183 | +0.53(+1.12%) |
Aug 06, 2010 | 47.00 | 47.27 | 46.73 | 47.00 | 39,815 | -0.87(-1.82%) |
Aug 05, 2010 | 47.89 | 48.16 | 47.81 | 47.87 | 9,959 | -0.16(-0.33%) |
Aug 04, 2010 | 47.61 | 48.21 | 47.61 | 48.03 | 49,350 | +0.51(+1.07%) |
Aug 03, 2010 | 47.63 | 47.84 | 47.45 | 47.52 | 31,937 | -0.48(-1.00%) |