Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 53.23 | 53.62 | 52.62 | 53.17 | 296,364 | -0.04(-0.07%) |
Sep 29, 2010 | 52.89 | 53.35 | 52.67 | 53.21 | 328,567 | +0.17(+0.33%) |
Sep 28, 2010 | 52.05 | 53.15 | 51.92 | 53.04 | 339,924 | +1.41(+2.74%) |
Sep 27, 2010 | 51.34 | 51.87 | 51.30 | 51.62 | 337,722 | +0.40(+0.78%) |
Sep 24, 2010 | 50.98 | 51.28 | 50.42 | 51.22 | 223,818 | +0.74(+1.46%) |
Sep 23, 2010 | 50.39 | 50.90 | 50.11 | 50.49 | 437,072 | -0.51(-1.00%) |
Sep 22, 2010 | 51.26 | 51.49 | 50.63 | 50.99 | 254,730 | +0.21(+0.42%) |
Sep 21, 2010 | 50.82 | 51.02 | 50.27 | 50.78 | 280,515 | -0.08(-0.16%) |
Sep 20, 2010 | 50.11 | 51.10 | 49.92 | 50.87 | 438,424 | +0.79(+1.58%) |
Sep 17, 2010 | 50.08 | 50.20 | 49.74 | 50.08 | 828,639 | +0.05(+0.09%) |
Sep 15, 2010 | 49.43 | 50.09 | 49.00 | 50.03 | 294,876 | +0.85(+1.73%) |
Sep 14, 2010 | 48.97 | 49.57 | 48.64 | 49.18 | 591,260 | +0.13(+0.26%) |
Sep 13, 2010 | 48.72 | 49.09 | 48.55 | 49.05 | 396,787 | +1.09(+2.28%) |
Sep 10, 2010 | 47.90 | 48.20 | 47.74 | 47.96 | 484,528 | +0.33(+0.70%) |
Sep 09, 2010 | 48.07 | 48.27 | 47.46 | 47.62 | 453,010 | +0.42(+0.88%) |
Sep 08, 2010 | 47.04 | 47.62 | 47.04 | 47.21 | 317,440 | +0.21(+0.45%) |
Sep 07, 2010 | 47.38 | 47.38 | 46.99 | 46.99 | 201,439 | -0.93(-1.93%) |
Sep 03, 2010 | 47.87 | 48.09 | 47.54 | 47.92 | 373,408 | +0.43(+0.90%) |
Sep 02, 2010 | 47.06 | 47.52 | 46.96 | 47.49 | 215,730 | +0.41(+0.87%) |
Sep 01, 2010 | 46.77 | 47.28 | 46.38 | 47.08 | 283,761 | +1.09(+2.36%) |
Aug 31, 2010 | 46.00 | 46.47 | 45.57 | 46.00 | 263 | +0.36(+0.78%) |
Aug 30, 2010 | 46.17 | 46.26 | 45.47 | 45.64 | 245,118 | -0.66(-1.43%) |
Aug 27, 2010 | 46.30 | 46.47 | 45.43 | 46.30 | 138,001 | +1.15(+2.56%) |
Aug 26, 2010 | 45.42 | 45.88 | 45.03 | 45.15 | 533,157 | -0.02(-0.03%) |
Aug 25, 2010 | 44.86 | 45.35 | 44.05 | 45.16 | 150,015 | +0.30(+0.66%) |
Aug 24, 2010 | 44.48 | 45.31 | 44.12 | 44.87 | 254,658 | -0.16(-0.35%) |
Aug 23, 2010 | 45.58 | 45.76 | 44.94 | 45.03 | 251,011 | -0.78(-1.71%) |
Aug 20, 2010 | 45.38 | 45.84 | 45.32 | 45.81 | 134,664 | +0.06(+0.13%) |
Aug 19, 2010 | 46.48 | 46.48 | 45.27 | 45.75 | 171,743 | -1.06(-2.26%) |
Aug 18, 2010 | 46.94 | 47.05 | 46.35 | 46.80 | 229,144 | -0.08(-0.18%) |
Aug 17, 2010 | 46.44 | 47.09 | 46.44 | 46.89 | 306,244 | +1.14(+2.49%) |
Aug 16, 2010 | 45.37 | 46.06 | 45.37 | 45.75 | 246,739 | +0.55(+1.21%) |
Aug 13, 2010 | 45.36 | 45.50 | 45.04 | 45.20 | 161,329 | +0.16(+0.35%) |
Aug 12, 2010 | 44.60 | 45.31 | 44.60 | 45.04 | 818,889 | +0.24(+0.54%) |
Aug 11, 2010 | 44.87 | 45.16 | 44.55 | 44.80 | 581,393 | -1.66(-3.56%) |
Aug 10, 2010 | 46.70 | 46.96 | 46.07 | 46.45 | 917,924 | -0.89(-1.88%) |
Aug 09, 2010 | 47.75 | 47.75 | 47.24 | 47.34 | 573,410 | +0.04(+0.08%) |
Aug 06, 2010 | 47.30 | 47.37 | 46.55 | 47.30 | 518,703 | +0.43(+0.91%) |
Aug 05, 2010 | 46.51 | 46.88 | 46.17 | 46.88 | 583,350 | -0.55(-1.15%) |
Aug 04, 2010 | 47.44 | 47.53 | 46.80 | 47.43 | 1,040,747 | -0.20(-0.41%) |
Aug 03, 2010 | 47.36 | 47.69 | 46.96 | 47.62 | 1,543,710 | -0.29(-0.61%) |
Aug 02, 2010 | 47.48 | 48.00 | 47.33 | 47.91 | 199,575 | +0.99(+2.12%) |
Jul 30, 2010 | 46.92 | 47.03 | 46.03 | 46.92 | 225,348 | +0.02(+0.05%) |
Jul 29, 2010 | 47.40 | 47.46 | 46.51 | 46.89 | 210,724 | +0.14(+0.29%) |
Jul 28, 2010 | 46.94 | 47.11 | 46.53 | 46.76 | 271,967 | -0.33(-0.71%) |
Jul 27, 2010 | 47.05 | 47.33 | 46.62 | 47.09 | 425,635 | +0.59(+1.27%) |
Jul 26, 2010 | 45.88 | 46.58 | 45.73 | 46.50 | 226,807 | +0.36(+0.77%) |
Jul 23, 2010 | 45.77 | 46.23 | 45.27 | 46.14 | 199,458 | -0.18(-0.39%) |
Jul 22, 2010 | 46.10 | 46.67 | 45.87 | 46.32 | 175,985 | +1.30(+2.88%) |
Jul 21, 2010 | 45.54 | 45.69 | 44.77 | 45.03 | 239,822 | -0.37(-0.82%) |
Jul 20, 2010 | 44.15 | 45.48 | 44.04 | 45.40 | 277,504 | +0.95(+2.14%) |
Jul 19, 2010 | 44.26 | 44.74 | 44.03 | 44.45 | 93,603 | +0.92(+2.11%) |
Jul 16, 2010 | 43.53 | 44.53 | 43.42 | 43.53 | 118,363 | -0.86(-1.93%) |
Jul 15, 2010 | 44.56 | 44.59 | 43.76 | 44.39 | 210,136 | -0.14(-0.31%) |
Jul 14, 2010 | 44.36 | 44.62 | 44.02 | 44.53 | 137,904 | +0.05(+0.12%) |
Jul 13, 2010 | 44.21 | 44.64 | 43.89 | 44.47 | 148,693 | +1.13(+2.61%) |
Jul 12, 2010 | 43.28 | 43.43 | 42.92 | 43.34 | 174,062 | -0.18(-0.42%) |
Jul 09, 2010 | 43.52 | 43.54 | 42.71 | 43.52 | 121,334 | +0.09(+0.21%) |
Jul 08, 2010 | 43.33 | 43.62 | 42.92 | 43.43 | 413,359 | +0.02(+0.04%) |
Jul 07, 2010 | 42.44 | 43.45 | 42.44 | 43.42 | 417,679 | +1.05(+2.49%) |
Jul 06, 2010 | 42.70 | 42.89 | 41.96 | 42.36 | 232,811 | +1.00(+2.42%) |
Jul 02, 2010 | 41.36 | 41.75 | 41.01 | 41.36 | 152,122 | +0.83(+2.04%) |