Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 48.66 | 48.81 | 48.13 | 48.47 | 286,506 | -0.32(-0.66%) |
Oct 28, 2010 | 48.94 | 49.00 | 48.53 | 48.79 | 390,725 | +0.10(+0.21%) |
Oct 27, 2010 | 49.71 | 49.71 | 47.19 | 48.69 | 645,681 | -1.96(-3.88%) |
Oct 25, 2010 | 50.85 | 51.12 | 50.58 | 50.66 | 104,371 | +0.10(+0.19%) |
Oct 22, 2010 | 50.56 | 50.71 | 50.21 | 50.56 | 118,926 | +0.17(+0.35%) |
Oct 21, 2010 | 51.00 | 51.13 | 50.23 | 50.39 | 303,705 | -0.36(-0.70%) |
Oct 20, 2010 | 49.83 | 50.93 | 49.83 | 50.74 | 160,540 | +1.10(+2.22%) |
Oct 19, 2010 | 49.75 | 50.34 | 49.52 | 49.64 | 477,542 | -0.81(-1.60%) |
Oct 18, 2010 | 49.81 | 50.45 | 49.76 | 50.45 | 215,203 | +0.69(+1.38%) |
Oct 15, 2010 | 50.15 | 50.33 | 49.65 | 49.76 | 168,978 | -0.14(-0.28%) |
Oct 14, 2010 | 50.61 | 50.82 | 49.73 | 49.90 | 542,152 | -0.66(-1.31%) |
Oct 13, 2010 | 50.51 | 50.78 | 50.10 | 50.56 | 167,079 | +0.33(+0.66%) |
Oct 12, 2010 | 50.67 | 50.72 | 50.12 | 50.23 | 327,658 | -0.50(-0.98%) |
Oct 11, 2010 | 50.52 | 50.85 | 50.01 | 50.72 | 170,740 | +0.17(+0.34%) |
Oct 08, 2010 | 50.55 | 50.73 | 50.17 | 50.55 | 176,646 | +0.28(+0.55%) |
Oct 07, 2010 | 50.70 | 50.93 | 50.20 | 50.27 | 325,377 | -0.09(-0.17%) |
Oct 06, 2010 | 50.39 | 50.75 | 50.06 | 50.36 | 181,522 | -0.07(-0.14%) |
Oct 05, 2010 | 49.59 | 50.65 | 49.47 | 50.43 | 243,488 | +1.32(+2.69%) |
Oct 04, 2010 | 49.69 | 50.12 | 48.83 | 49.11 | 186,060 | -0.60(-1.21%) |
Oct 01, 2010 | 49.71 | 50.03 | 49.23 | 49.71 | 169,014 | +0.34(+0.69%) |
Sep 30, 2010 | 49.37 | 50.62 | 49.24 | 49.37 | 2,530 | -0.27(-0.55%) |
Sep 29, 2010 | 49.38 | 50.04 | 49.16 | 49.64 | 192,069 | +0.23(+0.46%) |
Sep 28, 2010 | 49.19 | 49.52 | 48.28 | 49.41 | 153,383 | +0.43(+0.89%) |
Sep 27, 2010 | 49.14 | 49.15 | 48.50 | 48.98 | 151,218 | -0.23(-0.48%) |
Sep 24, 2010 | 48.79 | 49.22 | 48.75 | 49.21 | 268,475 | +1.09(+2.26%) |
Sep 23, 2010 | 48.28 | 48.79 | 48.09 | 48.13 | 249,029 | -0.52(-1.07%) |
Sep 22, 2010 | 48.31 | 48.93 | 48.31 | 48.65 | 337,304 | +0.17(+0.34%) |
Sep 21, 2010 | 48.11 | 48.79 | 47.97 | 48.48 | 293,301 | +0.26(+0.54%) |
Sep 20, 2010 | 47.47 | 48.30 | 47.42 | 48.22 | 472,759 | +0.80(+1.69%) |
Sep 17, 2010 | 47.42 | 47.47 | 46.99 | 47.42 | 416,926 | +0.25(+0.53%) |
Sep 15, 2010 | 46.55 | 47.26 | 46.19 | 47.17 | 315,818 | +0.60(+1.29%) |
Sep 14, 2010 | 46.11 | 46.75 | 45.87 | 46.57 | 271,589 | +0.43(+0.94%) |
Sep 13, 2010 | 45.97 | 46.39 | 45.81 | 46.13 | 336,196 | +0.48(+1.05%) |
Sep 10, 2010 | 45.46 | 45.75 | 45.05 | 45.66 | 337,274 | +0.20(+0.44%) |
Sep 09, 2010 | 45.26 | 45.95 | 44.83 | 45.46 | 428,586 | +0.65(+1.46%) |
Sep 08, 2010 | 44.95 | 45.09 | 44.47 | 44.80 | 769,957 | -0.13(-0.29%) |
Sep 07, 2010 | 44.39 | 45.04 | 44.19 | 44.93 | 520,758 | +0.42(+0.94%) |
Sep 03, 2010 | 44.45 | 44.76 | 44.06 | 44.52 | 295,729 | +0.42(+0.95%) |
Sep 02, 2010 | 43.13 | 44.13 | 43.13 | 44.10 | 198,419 | +0.81(+1.87%) |
Sep 01, 2010 | 42.40 | 43.39 | 42.26 | 43.29 | 315,917 | +1.53(+3.66%) |
Aug 31, 2010 | 41.75 | 42.69 | 41.66 | 41.76 | 1,393 | -0.90(-2.12%) |
Aug 30, 2010 | 43.26 | 43.64 | 42.61 | 42.66 | 89,770 | -0.83(-1.92%) |
Aug 27, 2010 | 43.50 | 43.56 | 42.62 | 43.50 | 120,336 | +0.59(+1.38%) |
Aug 26, 2010 | 43.17 | 43.35 | 42.72 | 42.91 | 171,346 | -0.14(-0.32%) |
Aug 25, 2010 | 42.85 | 43.15 | 42.31 | 43.05 | 176,226 | +0.00(+0.00%) |
Aug 24, 2010 | 43.89 | 44.07 | 42.96 | 43.05 | 379,333 | -1.34(-3.02%) |
Aug 23, 2010 | 45.04 | 45.19 | 44.35 | 44.39 | 205,841 | -0.34(-0.76%) |
Aug 20, 2010 | 44.46 | 44.88 | 44.33 | 44.73 | 192,026 | +0.03(+0.06%) |
Aug 19, 2010 | 45.71 | 46.30 | 44.43 | 44.70 | 371,387 | -1.10(-2.39%) |
Aug 18, 2010 | 45.64 | 45.98 | 45.12 | 45.80 | 174,282 | +0.14(+0.30%) |
Aug 17, 2010 | 45.06 | 45.73 | 44.73 | 45.66 | 290,053 | +1.04(+2.34%) |
Aug 16, 2010 | 44.53 | 45.06 | 44.26 | 44.61 | 469,903 | -0.18(-0.41%) |
Aug 13, 2010 | 44.80 | 45.15 | 44.43 | 44.80 | 175,444 | +0.08(+0.18%) |
Aug 12, 2010 | 44.12 | 44.86 | 44.00 | 44.72 | 233,456 | -0.27(-0.60%) |
Aug 11, 2010 | 45.21 | 45.21 | 44.53 | 44.99 | 628,624 | -0.97(-2.12%) |
Aug 10, 2010 | 45.99 | 46.06 | 44.98 | 45.96 | 491,855 | -0.34(-0.73%) |
Aug 09, 2010 | 45.80 | 46.74 | 45.60 | 46.30 | 529,926 | +0.11(+0.24%) |
Aug 06, 2010 | 46.18 | 46.36 | 45.69 | 46.18 | 561,487 | -0.64(-1.37%) |
Aug 05, 2010 | 46.45 | 47.01 | 46.12 | 46.82 | 633,122 | +0.18(+0.39%) |
Aug 04, 2010 | 45.89 | 46.89 | 45.30 | 46.64 | 2,327,659 | +0.58(+1.26%) |
Aug 03, 2010 | 45.65 | 47.26 | 45.65 | 46.06 | 1,993,514 | -3.01(-6.13%) |