Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 49.58 | 50.48 | 49.58 | 50.42 | 3,224,462 | +0.89(+1.81%) |
Oct 28, 2010 | 49.23 | 49.66 | 49.00 | 49.53 | 2,089,993 | +0.67(+1.37%) |
Oct 27, 2010 | 48.48 | 48.88 | 47.91 | 48.86 | 1,434,107 | -0.61(-1.23%) |
Oct 25, 2010 | 50.19 | 50.68 | 49.35 | 49.47 | 1,517,335 | -0.25(-0.51%) |
Oct 22, 2010 | 48.98 | 49.84 | 48.93 | 49.72 | 2,747,436 | +0.79(+1.61%) |
Oct 21, 2010 | 50.19 | 50.31 | 48.52 | 48.93 | 4,119,847 | -0.96(-1.92%) |
Oct 20, 2010 | 51.15 | 51.43 | 49.43 | 49.89 | 5,846,570 | -0.85(-1.67%) |
Oct 19, 2010 | 50.93 | 51.80 | 50.60 | 50.74 | 2,291,144 | -0.96(-1.86%) |
Oct 18, 2010 | 50.72 | 51.99 | 50.72 | 51.70 | 2,260,148 | +1.15(+2.27%) |
Oct 15, 2010 | 51.47 | 51.80 | 49.79 | 50.55 | 2,652,545 | -0.70(-1.37%) |
Oct 14, 2010 | 51.86 | 51.87 | 51.00 | 51.25 | 1,714,609 | -0.63(-1.22%) |
Oct 13, 2010 | 51.50 | 52.24 | 51.29 | 51.89 | 1,910,683 | +0.65(+1.27%) |
Oct 12, 2010 | 50.97 | 51.41 | 50.40 | 51.23 | 983,583 | +0.20(+0.38%) |
Oct 11, 2010 | 51.06 | 51.21 | 50.84 | 51.04 | 968,595 | +0.02(+0.05%) |
Oct 08, 2010 | 51.01 | 51.18 | 50.29 | 51.01 | 1,565,111 | +0.65(+1.29%) |
Oct 07, 2010 | 50.78 | 50.88 | 49.73 | 50.36 | 1,285,164 | -0.20(-0.39%) |
Oct 06, 2010 | 50.95 | 51.17 | 50.20 | 50.56 | 1,666,843 | -0.41(-0.80%) |
Oct 05, 2010 | 50.62 | 51.45 | 50.62 | 50.97 | 122 | +0.55(+1.10%) |
Oct 04, 2010 | 50.19 | 51.00 | 49.81 | 50.41 | 1,588,314 | -0.05(-0.10%) |
Oct 01, 2010 | 50.46 | 50.72 | 49.85 | 50.46 | 1,863,407 | +0.60(+1.21%) |
Sep 30, 2010 | 49.86 | 50.25 | 49.26 | 49.86 | 13,888 | +0.43(+0.87%) |
Sep 29, 2010 | 49.46 | 49.78 | 49.20 | 49.43 | 1,063,621 | -0.39(-0.78%) |
Sep 28, 2010 | 48.80 | 49.95 | 48.51 | 49.82 | 4,779 | +1.03(+2.10%) |
Sep 27, 2010 | 48.97 | 49.11 | 48.55 | 48.79 | 1,787,106 | -0.44(-0.89%) |
Sep 24, 2010 | 48.30 | 49.48 | 48.18 | 49.23 | 1,731,951 | +1.64(+3.44%) |
Sep 23, 2010 | 47.60 | 48.66 | 47.47 | 47.60 | 1,586,517 | -1.24(-2.55%) |
Sep 22, 2010 | 49.29 | 49.43 | 48.56 | 48.84 | 1,278,862 | -0.33(-0.68%) |
Sep 21, 2010 | 49.27 | 49.63 | 48.98 | 49.18 | 1,866,359 | -0.17(-0.35%) |
Sep 20, 2010 | 48.53 | 49.49 | 48.32 | 49.35 | 1,490,947 | +0.86(+1.78%) |
Sep 17, 2010 | 48.48 | 48.57 | 47.99 | 48.48 | 2,593,045 | -0.74(-1.50%) |
Sep 15, 2010 | 49.47 | 49.50 | 48.91 | 49.22 | 1,838,409 | -0.38(-0.77%) |
Sep 14, 2010 | 49.23 | 49.72 | 49.09 | 49.61 | 2,337,196 | +0.12(+0.25%) |
Sep 13, 2010 | 48.64 | 49.60 | 48.53 | 49.49 | 2,096,148 | +1.24(+2.58%) |
Sep 10, 2010 | 48.17 | 48.66 | 48.00 | 48.24 | 1,944,337 | +0.27(+0.56%) |
Sep 09, 2010 | 48.38 | 48.53 | 47.69 | 47.97 | 1,814,345 | +0.31(+0.65%) |
Sep 08, 2010 | 46.78 | 47.74 | 46.78 | 47.66 | 5,669 | +0.92(+1.97%) |
Sep 07, 2010 | 46.95 | 47.21 | 46.62 | 46.74 | 210 | -0.58(-1.22%) |
Sep 03, 2010 | 47.10 | 47.97 | 47.10 | 47.32 | 1,700,483 | +0.66(+1.41%) |
Sep 02, 2010 | 46.45 | 46.95 | 46.35 | 46.66 | 8,723 | +0.49(+1.06%) |
Sep 01, 2010 | 44.22 | 46.17 | 44.07 | 46.17 | 2,976,012 | +2.60(+5.98%) |
Aug 31, 2010 | 43.52 | 43.98 | 42.92 | 43.57 | 18,067 | +0.08(+0.19%) |
Aug 30, 2010 | 44.23 | 44.57 | 43.46 | 43.49 | 830,355 | -0.41(-0.95%) |
Aug 27, 2010 | 44.35 | 43.90 | 42.96 | 43.90 | 1,129,473 | +0.09(+0.20%) |
Aug 26, 2010 | 43.81 | 44.38 | 43.19 | 43.81 | 122 | +0.15(+0.35%) |
Aug 25, 2010 | 43.03 | 43.82 | 42.57 | 43.66 | 1,616,859 | +0.22(+0.51%) |
Aug 24, 2010 | 43.67 | 43.94 | 42.68 | 43.44 | 14,256 | -0.91(-2.05%) |
Aug 23, 2010 | 45.11 | 45.30 | 44.25 | 44.35 | 812,159 | -0.44(-0.98%) |
Aug 20, 2010 | 44.46 | 44.93 | 44.34 | 44.79 | 1,347,866 | -0.11(-0.25%) |
Aug 19, 2010 | 46.25 | 46.27 | 44.73 | 44.90 | 10,896 | -1.58(-3.40%) |
Aug 18, 2010 | 46.50 | 46.62 | 45.93 | 46.48 | 1,361,785 | +0.00(+0.00%) |
Aug 17, 2010 | 44.58 | 46.60 | 44.58 | 46.48 | 8,830 | +1.64(+3.65%) |
Aug 16, 2010 | 44.31 | 44.99 | 44.03 | 44.85 | 1,349,055 | +0.15(+0.35%) |
Aug 13, 2010 | 44.69 | 45.16 | 44.20 | 44.69 | 1,522,211 | +0.09(+0.20%) |
Aug 12, 2010 | 44.19 | 44.74 | 44.06 | 44.60 | 1,618,638 | -0.35(-0.78%) |
Aug 11, 2010 | 46.16 | 46.21 | 44.69 | 44.95 | 9,173 | -2.02(-4.30%) |
Aug 10, 2010 | 46.65 | 47.33 | 46.25 | 46.97 | 1,635,312 | -0.28(-0.59%) |
Aug 09, 2010 | 47.41 | 47.65 | 47.04 | 47.25 | 1,568,234 | +0.15(+0.33%) |
Aug 06, 2010 | 47.09 | 47.43 | 46.39 | 47.09 | 1,708,890 | -0.05(-0.10%) |
Aug 05, 2010 | 47.31 | 47.47 | 46.97 | 47.14 | 1,492,706 | -0.46(-0.96%) |
Aug 04, 2010 | 47.68 | 48.33 | 47.49 | 47.60 | 2,298,954 | +0.02(+0.03%) |
Aug 03, 2010 | 47.64 | 47.99 | 47.37 | 47.58 | 1,517,746 | -0.46(-0.97%) |