Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 48.91 | 49.41 | 48.82 | 49.17 | 1,626,038 | +0.14(+0.28%) |
Oct 28, 2010 | 49.66 | 49.82 | 48.87 | 49.04 | 1,435,104 | +0.01(+0.02%) |
Oct 27, 2010 | 49.26 | 49.50 | 48.76 | 49.03 | 1,556,529 | -0.57(-1.14%) |
Oct 25, 2010 | 49.67 | 50.17 | 49.51 | 49.60 | 1,514,500 | +0.21(+0.42%) |
Oct 22, 2010 | 49.46 | 49.56 | 49.14 | 49.39 | 1,087,913 | +0.10(+0.20%) |
Oct 21, 2010 | 49.88 | 50.18 | 48.72 | 49.29 | 3,221,867 | -0.26(-0.52%) |
Oct 20, 2010 | 49.19 | 49.84 | 49.10 | 49.55 | 1,528,623 | +0.53(+1.09%) |
Oct 19, 2010 | 49.21 | 49.87 | 48.66 | 49.01 | 2,414,842 | -1.02(-2.03%) |
Oct 18, 2010 | 49.40 | 50.03 | 49.33 | 50.03 | 2,250,344 | +0.73(+1.49%) |
Oct 15, 2010 | 49.89 | 50.02 | 49.08 | 49.30 | 1,445,268 | -0.29(-0.59%) |
Oct 14, 2010 | 49.56 | 49.84 | 49.09 | 49.59 | 1,362,351 | -0.01(-0.02%) |
Oct 13, 2010 | 49.11 | 49.97 | 48.93 | 49.60 | 3,138,338 | +0.79(+1.61%) |
Oct 12, 2010 | 48.53 | 48.97 | 48.08 | 48.81 | 1,600,120 | +0.11(+0.24%) |
Oct 11, 2010 | 48.68 | 49.00 | 48.53 | 48.69 | 2,206,957 | +0.02(+0.03%) |
Oct 08, 2010 | 48.68 | 48.95 | 47.91 | 48.68 | 1,517,782 | +0.60(+1.26%) |
Oct 07, 2010 | 48.54 | 48.63 | 47.78 | 48.08 | 1,630,571 | -0.21(-0.44%) |
Oct 06, 2010 | 48.24 | 48.46 | 48.02 | 48.29 | 2,352,200 | +0.07(+0.14%) |
Oct 05, 2010 | 47.44 | 48.33 | 47.12 | 48.22 | 2,043,480 | +1.24(+2.63%) |
Oct 04, 2010 | 47.51 | 47.73 | 46.65 | 46.98 | 1,925,397 | -0.57(-1.20%) |
Oct 01, 2010 | 47.56 | 47.82 | 47.17 | 47.56 | 3,448,748 | +0.27(+0.57%) |
Sep 30, 2010 | 47.66 | 48.04 | 46.98 | 47.29 | 8,005,517 | -0.14(-0.29%) |
Sep 29, 2010 | 47.17 | 47.56 | 46.98 | 47.43 | 1,804,371 | +0.14(+0.29%) |
Sep 28, 2010 | 46.94 | 47.38 | 46.12 | 47.29 | 2,415,833 | +0.45(+0.96%) |
Sep 27, 2010 | 47.06 | 47.10 | 46.65 | 46.84 | 1,822,270 | -0.12(-0.26%) |
Sep 24, 2010 | 46.20 | 47.05 | 46.07 | 46.96 | 1,250,526 | +1.44(+3.15%) |
Sep 23, 2010 | 45.79 | 46.46 | 45.39 | 45.52 | 1,528,423 | -0.64(-1.39%) |
Sep 22, 2010 | 46.59 | 46.94 | 45.89 | 46.17 | 1,792,017 | -0.64(-1.37%) |
Sep 21, 2010 | 47.08 | 47.39 | 46.72 | 46.81 | 2,419,091 | -0.27(-0.57%) |
Sep 20, 2010 | 45.99 | 47.20 | 45.60 | 47.07 | 1,643,495 | +1.27(+2.77%) |
Sep 17, 2010 | 45.80 | 46.03 | 45.21 | 45.80 | 2,246,299 | -0.27(-0.58%) |
Sep 15, 2010 | 45.76 | 46.24 | 45.38 | 46.07 | 1,285,440 | +0.20(+0.43%) |
Sep 14, 2010 | 46.01 | 46.30 | 45.76 | 45.87 | 2,069,209 | -0.25(-0.54%) |
Sep 13, 2010 | 45.60 | 46.27 | 45.51 | 46.12 | 1,305,821 | +1.02(+2.26%) |
Sep 10, 2010 | 45.10 | 45.39 | 44.90 | 45.10 | 1,459,374 | +0.12(+0.27%) |
Sep 09, 2010 | 45.54 | 45.64 | 44.62 | 44.98 | 1,684,528 | +0.12(+0.27%) |
Sep 08, 2010 | 44.69 | 45.25 | 44.69 | 44.86 | 1,331,037 | +0.25(+0.56%) |
Sep 07, 2010 | 45.44 | 45.44 | 44.52 | 44.61 | 2,036,740 | -0.95(-2.09%) |
Sep 03, 2010 | 45.34 | 45.63 | 45.05 | 45.56 | 2,257,931 | +0.81(+1.82%) |
Sep 02, 2010 | 44.33 | 44.86 | 44.18 | 44.74 | 1,230,494 | +0.40(+0.91%) |
Sep 01, 2010 | 43.43 | 44.39 | 43.28 | 44.34 | 2,477,051 | +1.52(+3.55%) |
Aug 31, 2010 | 42.77 | 43.20 | 42.32 | 42.82 | 6,043 | +0.11(+0.25%) |
Aug 30, 2010 | 43.50 | 43.64 | 42.70 | 42.71 | 1,219,027 | -0.94(-2.16%) |
Aug 27, 2010 | 42.48 | 43.72 | 42.19 | 43.66 | 1,934,002 | +1.08(+2.54%) |
Aug 26, 2010 | 43.08 | 43.41 | 42.44 | 42.58 | 1,788,265 | -0.33(-0.76%) |
Aug 25, 2010 | 41.86 | 43.02 | 41.78 | 42.90 | 2,245,801 | +0.59(+1.38%) |
Aug 24, 2010 | 41.96 | 42.74 | 41.67 | 42.32 | 2,531,239 | -0.38(-0.89%) |
Aug 23, 2010 | 43.61 | 43.85 | 42.67 | 42.70 | 1,628,643 | -0.65(-1.49%) |
Aug 20, 2010 | 43.21 | 43.37 | 42.64 | 43.34 | 1,736,092 | -0.04(-0.09%) |
Aug 19, 2010 | 44.43 | 44.59 | 43.26 | 43.38 | 2,047,326 | -1.26(-2.83%) |
Aug 18, 2010 | 44.48 | 45.01 | 44.04 | 44.65 | 1,587,657 | +0.09(+0.20%) |
Aug 17, 2010 | 44.26 | 44.89 | 44.01 | 44.55 | 1,475,383 | +0.78(+1.79%) |
Aug 16, 2010 | 43.09 | 44.04 | 43.00 | 43.77 | 1,655,101 | +0.32(+0.74%) |
Aug 13, 2010 | 43.45 | 43.90 | 43.38 | 43.45 | 1,900,176 | -0.46(-1.06%) |
Aug 12, 2010 | 43.22 | 44.23 | 43.22 | 43.91 | 2,047,983 | -0.29(-0.65%) |
Aug 11, 2010 | 45.11 | 45.11 | 44.08 | 44.20 | 2,110,368 | -1.83(-3.97%) |
Aug 10, 2010 | 46.36 | 46.57 | 45.65 | 46.03 | 2,581,056 | -0.84(-1.79%) |
Aug 09, 2010 | 46.65 | 47.03 | 46.36 | 46.87 | 976,214 | +0.51(+1.10%) |
Aug 06, 2010 | 46.36 | 46.53 | 45.44 | 46.36 | 1,914,459 | -0.27(-0.57%) |
Aug 05, 2010 | 46.81 | 47.08 | 46.56 | 46.62 | 1,373,037 | -0.51(-1.08%) |
Aug 04, 2010 | 46.88 | 47.26 | 46.75 | 47.13 | 1,782,723 | +0.50(+1.08%) |
Aug 03, 2010 | 46.95 | 47.30 | 46.28 | 46.63 | 1,617,122 | -0.39(-0.83%) |