Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 46.78 | 47.49 | 46.70 | 46.98 | 69,047 | +0.04(+0.09%) |
Sep 29, 2010 | 47.11 | 47.20 | 46.74 | 46.94 | 210,876 | +0.27(+0.58%) |
Sep 28, 2010 | 46.58 | 46.99 | 46.26 | 46.67 | 163,743 | -0.03(-0.06%) |
Sep 27, 2010 | 46.45 | 46.99 | 46.45 | 46.70 | 278,471 | +0.30(+0.65%) |
Sep 24, 2010 | 46.00 | 46.60 | 46.00 | 46.40 | 13,269 | +0.19(+0.41%) |
Sep 23, 2010 | 46.00 | 46.80 | 46.00 | 46.21 | 16,893 | -0.55(-1.18%) |
Sep 22, 2010 | 46.81 | 46.99 | 46.46 | 46.76 | 13,481 | +0.61(+1.32%) |
Sep 21, 2010 | 45.92 | 46.60 | 45.92 | 46.15 | 18,570 | -0.65(-1.39%) |
Sep 20, 2010 | 45.89 | 46.80 | 45.89 | 46.80 | 17,528 | +0.75(+1.63%) |
Sep 17, 2010 | 45.90 | 46.14 | 45.90 | 46.05 | 18,659 | +0.00(+0.00%) |
Sep 15, 2010 | 45.48 | 46.05 | 45.48 | 46.05 | 12,250 | -0.85(-1.81%) |
Sep 14, 2010 | 46.65 | 47.14 | 46.43 | 46.90 | 83,746 | -0.35(-0.74%) |
Sep 13, 2010 | 46.73 | 47.25 | 46.73 | 47.25 | 23,832 | -0.55(-1.15%) |
Sep 10, 2010 | 47.45 | 47.95 | 47.45 | 47.80 | 15,393 | +0.54(+1.14%) |
Sep 09, 2010 | 46.63 | 47.43 | 46.63 | 47.26 | 7,533 | -0.48(-1.01%) |
Sep 08, 2010 | 46.95 | 47.74 | 46.95 | 47.74 | 5,337 | +0.04(+0.08%) |
Sep 07, 2010 | 47.99 | 48.14 | 47.51 | 47.70 | 10,768 | +0.30(+0.63%) |
Sep 03, 2010 | 46.44 | 47.48 | 46.44 | 47.40 | 7,315 | +0.25(+0.53%) |
Sep 02, 2010 | 46.84 | 47.29 | 46.82 | 47.15 | 25,896 | -0.03(-0.06%) |
Sep 01, 2010 | 46.39 | 47.18 | 46.39 | 47.18 | 18,334 | +1.73(+3.81%) |
Aug 31, 2010 | 45.25 | 45.75 | 45.25 | 45.45 | 10,080 | -0.99(-2.13%) |
Aug 30, 2010 | 46.84 | 46.84 | 46.35 | 46.44 | 16,151 | +0.04(+0.09%) |
Aug 27, 2010 | 46.50 | 46.80 | 46.35 | 46.40 | 12,787 | -0.18(-0.39%) |
Aug 26, 2010 | 47.10 | 47.10 | 46.20 | 46.58 | 29,237 | -0.33(-0.70%) |
Aug 25, 2010 | 46.32 | 47.09 | 46.32 | 46.91 | 301,793 | -0.42(-0.89%) |
Aug 24, 2010 | 47.25 | 47.72 | 47.11 | 47.33 | 17,235 | -0.06(-0.13%) |
Aug 23, 2010 | 47.37 | 47.86 | 47.37 | 47.39 | 25,586 | +0.61(+1.30%) |
Aug 20, 2010 | 46.74 | 47.16 | 46.53 | 46.78 | 6,204 | -0.10(-0.21%) |
Aug 19, 2010 | 47.40 | 47.59 | 46.78 | 46.88 | 8,453 | -1.14(-2.37%) |
Aug 18, 2010 | 47.94 | 48.35 | 47.94 | 48.02 | 48,149 | +0.22(+0.46%) |
Aug 17, 2010 | 47.45 | 47.97 | 47.45 | 47.80 | 24,263 | +0.60(+1.27%) |
Aug 16, 2010 | 47.07 | 47.45 | 47.07 | 47.20 | 6,431 | -0.19(-0.40%) |
Aug 13, 2010 | 47.39 | 47.70 | 47.39 | 47.39 | 6,090 | +0.57(+1.22%) |
Aug 12, 2010 | 46.50 | 46.97 | 46.47 | 46.82 | 9,855 | -0.12(-0.26%) |
Aug 11, 2010 | 47.22 | 47.79 | 46.82 | 46.94 | 7,611 | -1.88(-3.85%) |
Aug 10, 2010 | 48.20 | 49.27 | 48.20 | 48.82 | 18,449 | -0.34(-0.69%) |
Aug 09, 2010 | 49.25 | 49.30 | 48.85 | 49.16 | 21,846 | +0.96(+1.99%) |
Aug 06, 2010 | 48.25 | 48.75 | 48.16 | 48.20 | 6,955 | -0.45(-0.92%) |
Aug 05, 2010 | 48.53 | 48.83 | 48.53 | 48.65 | 11,023 | +0.98(+2.06%) |
Aug 04, 2010 | 48.00 | 48.03 | 47.67 | 47.67 | 13,799 | -0.50(-1.04%) |
Aug 03, 2010 | 48.24 | 48.54 | 48.09 | 48.17 | 14,863 | +0.26(+0.54%) |
Aug 02, 2010 | 48.20 | 48.27 | 47.90 | 47.91 | 58,910 | +0.16(+0.34%) |
Jul 30, 2010 | 47.76 | 47.94 | 47.32 | 47.75 | 52,651 | +0.39(+0.82%) |
Jul 29, 2010 | 47.62 | 47.68 | 47.33 | 47.36 | 9,786 | -0.34(-0.71%) |
Jul 28, 2010 | 47.54 | 47.93 | 47.41 | 47.70 | 16,750 | +0.65(+1.38%) |
Jul 27, 2010 | 47.09 | 47.41 | 47.00 | 47.05 | 8,523 | +0.01(+0.02%) |
Jul 26, 2010 | 46.78 | 47.04 | 46.64 | 47.04 | 22,985 | +0.20(+0.43%) |
Jul 23, 2010 | 46.74 | 47.14 | 46.74 | 46.84 | 49,746 | -1.01(-2.11%) |
Jul 22, 2010 | 48.00 | 48.15 | 47.85 | 47.85 | 30,292 | +1.40(+3.01%) |
Jul 21, 2010 | 46.54 | 46.77 | 46.15 | 46.45 | 26,983 | -0.44(-0.94%) |
Jul 20, 2010 | 46.02 | 46.89 | 46.02 | 46.89 | 10,640 | +0.20(+0.43%) |
Jul 19, 2010 | 46.35 | 46.69 | 46.35 | 46.69 | 10,478 | +0.15(+0.32%) |
Jul 16, 2010 | 46.97 | 46.97 | 46.40 | 46.54 | 15,595 | -0.40(-0.85%) |
Jul 15, 2010 | 46.89 | 47.19 | 46.80 | 46.94 | 8,944 | +0.19(+0.41%) |
Jul 14, 2010 | 46.83 | 47.08 | 46.72 | 46.75 | 11,982 | -0.25(-0.53%) |
Jul 13, 2010 | 46.60 | 47.20 | 46.60 | 47.00 | 12,727 | +0.75(+1.62%) |
Jul 12, 2010 | 46.03 | 46.45 | 46.03 | 46.25 | 9,910 | -0.19(-0.41%) |
Jul 09, 2010 | 46.26 | 46.46 | 46.06 | 46.44 | 42,277 | -0.38(-0.81%) |
Jul 08, 2010 | 46.69 | 46.94 | 46.60 | 46.82 | 8,658 | -0.78(-1.64%) |
Jul 07, 2010 | 46.84 | 47.99 | 46.84 | 47.60 | 10,264 | +0.67(+1.43%) |
Jul 06, 2010 | 46.80 | 47.65 | 46.80 | 46.93 | 17,486 | +1.74(+3.85%) |
Jul 02, 2010 | 44.99 | 45.43 | 44.93 | 45.19 | 24,365 | -1.41(-3.03%) |