Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 46.49 | 46.60 | 45.88 | 46.04 | 20,478 | -1.27(-2.68%) |
Sep 29, 2010 | 48.46 | 48.66 | 47.17 | 47.31 | 19,244 | -1.05(-2.17%) |
Sep 28, 2010 | 48.40 | 48.40 | 47.88 | 48.36 | 7,400 | +0.03(+0.06%) |
Sep 27, 2010 | 48.63 | 48.63 | 48.07 | 48.33 | 12,100 | +0.22(+0.46%) |
Sep 24, 2010 | 48.58 | 48.58 | 48.11 | 48.11 | 11,630 | -0.87(-1.78%) |
Sep 23, 2010 | 49.49 | 49.49 | 48.72 | 48.98 | 9,000 | -0.29(-0.59%) |
Sep 22, 2010 | 48.67 | 49.84 | 48.57 | 49.27 | 46,338 | +0.05(+0.10%) |
Sep 21, 2010 | 48.58 | 49.22 | 48.58 | 49.22 | 31,310 | +0.82(+1.69%) |
Sep 20, 2010 | 49.10 | 49.10 | 48.04 | 48.40 | 11,430 | -0.85(-1.73%) |
Sep 17, 2010 | 49.25 | 49.51 | 49.22 | 49.25 | 10,403 | +1.26(+2.63%) |
Sep 15, 2010 | 48.09 | 48.23 | 47.77 | 47.99 | 9,733 | +0.56(+1.18%) |
Sep 14, 2010 | 47.28 | 47.55 | 47.28 | 47.43 | 1,830 | +0.14(+0.30%) |
Sep 13, 2010 | 47.05 | 47.37 | 46.89 | 47.29 | 7,618 | -0.39(-0.82%) |
Sep 10, 2010 | 47.82 | 47.90 | 47.62 | 47.68 | 4,000 | -1.13(-2.32%) |
Sep 09, 2010 | 47.88 | 48.97 | 47.30 | 48.81 | 5,352 | +0.22(+0.45%) |
Sep 08, 2010 | 48.79 | 48.79 | 48.52 | 48.59 | 19,340 | -0.49(-1.00%) |
Sep 07, 2010 | 49.10 | 49.69 | 48.97 | 49.08 | 3,907 | +0.39(+0.80%) |
Sep 03, 2010 | 48.26 | 49.25 | 48.26 | 48.69 | 7,300 | +0.43(+0.89%) |
Sep 02, 2010 | 49.25 | 49.37 | 48.24 | 48.26 | 4,100 | -0.69(-1.41%) |
Sep 01, 2010 | 49.63 | 49.63 | 48.94 | 48.95 | 9,186 | -1.55(-3.07%) |
Aug 31, 2010 | 49.08 | 50.59 | 48.64 | 50.50 | 29,510 | +1.65(+3.38%) |
Aug 30, 2010 | 48.59 | 48.85 | 48.59 | 48.85 | 2,130 | +0.71(+1.47%) |
Aug 27, 2010 | 48.14 | 50.30 | 48.14 | 48.14 | 40,080 | -1.41(-2.85%) |
Aug 26, 2010 | 49.75 | 49.75 | 49.25 | 49.55 | 14,845 | -0.42(-0.84%) |
Aug 25, 2010 | 50.79 | 51.20 | 49.97 | 49.97 | 35,400 | -0.85(-1.67%) |
Aug 24, 2010 | 50.49 | 50.83 | 50.26 | 50.82 | 11,904 | +0.96(+1.93%) |
Aug 23, 2010 | 49.14 | 49.86 | 48.88 | 49.86 | 9,465 | +0.74(+1.51%) |
Aug 20, 2010 | 49.04 | 49.44 | 49.02 | 49.12 | 10,706 | +0.51(+1.05%) |
Aug 19, 2010 | 48.25 | 48.82 | 48.25 | 48.61 | 27,000 | +0.59(+1.23%) |
Aug 18, 2010 | 48.49 | 48.91 | 47.92 | 48.02 | 28,892 | +0.21(+0.44%) |
Aug 17, 2010 | 47.58 | 47.81 | 47.40 | 47.81 | 8,509 | -0.31(-0.64%) |
Aug 16, 2010 | 48.28 | 48.28 | 47.93 | 48.12 | 15,530 | +0.26(+0.54%) |
Aug 13, 2010 | 47.86 | 48.01 | 47.59 | 47.86 | 6,830 | +0.18(+0.38%) |
Aug 12, 2010 | 47.42 | 47.85 | 46.93 | 47.68 | 12,695 | +1.11(+2.38%) |
Aug 11, 2010 | 45.85 | 46.57 | 45.83 | 46.57 | 10,404 | +1.41(+3.12%) |
Aug 10, 2010 | 45.36 | 45.74 | 45.12 | 45.16 | 6,400 | +0.72(+1.62%) |
Aug 09, 2010 | 44.61 | 44.73 | 44.43 | 44.44 | 5,300 | -0.34(-0.76%) |
Aug 06, 2010 | 44.78 | 45.14 | 44.20 | 44.78 | 16,192 | +0.61(+1.38%) |
Aug 05, 2010 | 44.41 | 44.44 | 44.11 | 44.17 | 7,578 | +0.23(+0.52%) |
Aug 04, 2010 | 44.02 | 44.07 | 43.72 | 43.94 | 63,888 | -0.07(-0.16%) |
Aug 03, 2010 | 44.24 | 44.38 | 43.93 | 44.01 | 3,960 | -0.53(-1.19%) |
Aug 02, 2010 | 44.84 | 44.92 | 44.40 | 44.54 | 42,608 | -1.51(-3.28%) |
Jul 30, 2010 | 46.05 | 47.08 | 45.98 | 46.05 | 11,117 | -0.34(-0.73%) |
Jul 29, 2010 | 46.81 | 46.81 | 46.11 | 46.39 | 68,002 | -0.89(-1.88%) |
Jul 28, 2010 | 47.15 | 47.28 | 47.15 | 47.28 | 8,500 | +0.41(+0.87%) |
Jul 27, 2010 | 45.99 | 47.17 | 45.99 | 46.87 | 24,800 | +0.85(+1.85%) |
Jul 26, 2010 | 46.10 | 46.10 | 45.89 | 46.02 | 11,835 | +0.03(+0.07%) |
Jul 23, 2010 | 46.17 | 46.28 | 45.90 | 45.99 | 4,000 | +0.08(+0.17%) |
Jul 22, 2010 | 46.42 | 46.43 | 45.83 | 45.91 | 21,767 | -1.69(-3.55%) |
Jul 21, 2010 | 46.48 | 47.60 | 45.95 | 47.60 | 9,550 | +0.77(+1.64%) |
Jul 20, 2010 | 47.70 | 47.70 | 46.80 | 46.83 | 27,735 | -0.41(-0.87%) |
Jul 19, 2010 | 47.27 | 47.61 | 46.60 | 47.24 | 22,676 | -0.53(-1.11%) |
Jul 16, 2010 | 47.77 | 48.06 | 47.70 | 47.77 | 17,410 | +0.63(+1.33%) |
Jul 15, 2010 | 46.97 | 47.95 | 46.97 | 47.14 | 40,230 | +0.01(+0.03%) |
Jul 14, 2010 | 47.19 | 47.26 | 46.41 | 47.13 | 20,000 | +0.25(+0.53%) |
Jul 13, 2010 | 47.06 | 47.22 | 46.82 | 46.88 | 12,631 | -1.52(-3.14%) |
Jul 12, 2010 | 47.78 | 48.49 | 47.75 | 48.40 | 67,000 | +0.93(+1.96%) |
Jul 09, 2010 | 47.47 | 48.09 | 47.41 | 47.47 | 26,250 | -0.18(-0.38%) |
Jul 08, 2010 | 48.00 | 48.46 | 47.65 | 47.65 | 56,626 | -0.90(-1.85%) |
Jul 07, 2010 | 49.63 | 49.63 | 48.55 | 48.55 | 30,160 | -1.71(-3.40%) |
Jul 06, 2010 | 49.44 | 50.46 | 49.12 | 50.26 | 19,913 | +0.14(+0.28%) |
Jul 02, 2010 | 50.12 | 50.55 | 49.66 | 50.12 | 50,725 | +0.30(+0.60%) |