Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 45.30 | 45.54 | 45.30 | 45.45 | 53,543 | +0.22(+0.49%) |
Oct 28, 2010 | 45.19 | 45.37 | 45.15 | 45.23 | 160,061 | +0.09(+0.19%) |
Oct 27, 2010 | 45.33 | 45.34 | 45.08 | 45.14 | 53,802 | -0.81(-1.75%) |
Oct 25, 2010 | 45.98 | 46.11 | 45.88 | 45.94 | 100,562 | +0.27(+0.60%) |
Oct 22, 2010 | 45.54 | 45.74 | 45.44 | 45.67 | 69,661 | +0.11(+0.24%) |
Oct 21, 2010 | 45.98 | 45.98 | 45.50 | 45.56 | 62,619 | -0.28(-0.62%) |
Oct 20, 2010 | 45.62 | 46.05 | 45.62 | 45.85 | 96,390 | +0.09(+0.20%) |
Oct 19, 2010 | 45.52 | 45.90 | 45.40 | 45.76 | 47,142 | +0.12(+0.27%) |
Oct 18, 2010 | 45.63 | 45.70 | 45.49 | 45.63 | 104,522 | +0.42(+0.94%) |
Oct 15, 2010 | 45.51 | 45.51 | 45.07 | 45.21 | 172,007 | -0.47(-1.02%) |
Oct 14, 2010 | 46.38 | 46.48 | 45.68 | 45.68 | 174,891 | -0.55(-1.19%) |
Oct 13, 2010 | 46.08 | 46.31 | 45.94 | 46.23 | 109,411 | -0.08(-0.17%) |
Oct 12, 2010 | 46.69 | 46.73 | 46.30 | 46.31 | 45,137 | -0.23(-0.49%) |
Oct 11, 2010 | 46.43 | 46.58 | 46.43 | 46.54 | 50,041 | +0.09(+0.20%) |
Oct 08, 2010 | 46.44 | 46.93 | 46.44 | 46.44 | 222,979 | -0.26(-0.55%) |
Oct 07, 2010 | 46.91 | 46.91 | 46.67 | 46.70 | 363,415 | -0.19(-0.39%) |
Oct 06, 2010 | 46.76 | 47.05 | 46.70 | 46.88 | 217,819 | +0.50(+1.08%) |
Oct 05, 2010 | 46.59 | 46.59 | 46.27 | 46.38 | 108,511 | -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 | 1,607,031 | -0.31(-0.67%) |
Sep 30, 2010 | 46.60 | 46.64 | 46.19 | 46.58 | 82,348 | -0.07(-0.15%) |
Sep 29, 2010 | 46.72 | 46.85 | 46.50 | 46.65 | 62,725 | -0.03(-0.06%) |
Sep 28, 2010 | 46.54 | 46.89 | 46.52 | 46.68 | 57,280 | +0.22(+0.48%) |
Sep 27, 2010 | 46.24 | 46.55 | 46.24 | 46.46 | 88,173 | +0.55(+1.19%) |
Sep 24, 2010 | 46.08 | 46.11 | 45.89 | 45.91 | 46,201 | -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 | 46.34 | 46.05 | 46.21 | 97,725 | +0.28(+0.60%) |
Sep 21, 2010 | 45.59 | 46.12 | 45.52 | 45.94 | 69,331 | +0.47(+1.03%) |
Sep 20, 2010 | 45.48 | 45.54 | 45.37 | 45.47 | 108,509 | +0.17(+0.38%) |
Sep 17, 2010 | 45.30 | 45.47 | 45.20 | 45.30 | 103,406 | -0.27(-0.60%) |
Sep 15, 2010 | 45.75 | 45.88 | 45.52 | 45.57 | 63,102 | -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 | 110,050 | +0.15(+0.32%) |
Sep 10, 2010 | 45.37 | 45.59 | 45.35 | 45.52 | 52,077 | -0.08(-0.17%) |
Sep 09, 2010 | 45.98 | 45.98 | 45.55 | 45.60 | 60,858 | -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 | 104,806 | +0.72(+1.58%) |
Sep 03, 2010 | 45.44 | 45.82 | 45.44 | 45.74 | 145,848 | -0.38(-0.83%) |
Sep 02, 2010 | 46.21 | 46.25 | 45.95 | 46.13 | 127,785 | -0.44(-0.94%) |
Sep 01, 2010 | 46.73 | 46.91 | 46.26 | 46.57 | 113,526 | -0.71(-1.49%) |
Aug 31, 2010 | 47.32 | 47.32 | 46.98 | 47.27 | 295,803 | +0.42(+0.89%) |
Aug 30, 2010 | 46.57 | 46.89 | 46.40 | 46.86 | 56,566 | +0.57(+1.23%) |
Aug 27, 2010 | 46.29 | 47.52 | 46.18 | 46.29 | 126,033 | -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 | 105,986 | -0.23(-0.49%) |
Aug 24, 2010 | 46.96 | 47.26 | 46.83 | 47.21 | 51,629 | +0.55(+1.17%) |
Aug 23, 2010 | 46.43 | 46.69 | 46.31 | 46.67 | 51,123 | +0.04(+0.09%) |
Aug 20, 2010 | 46.81 | 46.93 | 46.52 | 46.63 | 79,104 | -0.13(-0.28%) |
Aug 19, 2010 | 46.37 | 46.92 | 46.28 | 46.76 | 108,476 | +0.48(+1.04%) |
Aug 18, 2010 | 46.45 | 46.59 | 46.23 | 46.27 | 93,649 | +0.07(+0.15%) |
Aug 17, 2010 | 46.38 | 46.38 | 46.03 | 46.20 | 145,610 | -0.13(-0.29%) |
Aug 16, 2010 | 46.22 | 46.36 | 46.05 | 46.34 | 133,120 | +0.75(+1.63%) |
Aug 13, 2010 | 45.59 | 45.62 | 45.11 | 45.59 | 102,695 | +0.52(+1.15%) |
Aug 12, 2010 | 45.26 | 45.30 | 45.02 | 45.08 | 121,505 | -0.08(-0.17%) |
Aug 11, 2010 | 44.91 | 45.19 | 44.83 | 45.15 | 58,671 | +0.26(+0.58%) |
Aug 10, 2010 | 44.81 | 45.21 | 44.64 | 44.89 | 105,997 | +0.09(+0.21%) |
Aug 09, 2010 | 44.80 | 44.85 | 44.69 | 44.79 | 81,131 | -0.04(-0.08%) |
Aug 06, 2010 | 44.83 | 44.87 | 44.65 | 44.83 | 130,112 | +0.29(+0.65%) |
Aug 05, 2010 | 44.58 | 44.63 | 44.40 | 44.54 | 186,217 | +0.23(+0.51%) |
Aug 04, 2010 | 44.62 | 44.74 | 44.31 | 44.31 | 139,912 | -0.18(-0.41%) |
Aug 03, 2010 | 44.50 | 44.64 | 44.37 | 44.50 | 723,318 | +0.08(+0.18%) |