Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 47.66 | 48.04 | 46.98 | 47.29 | 8,005,517 | -0.14(-0.29%) |
Sep 29, 2010 | 47.17 | 47.56 | 46.98 | 47.43 | 1,804,371 | +0.14(+0.29%) |
Sep 28, 2010 | 46.94 | 47.38 | 46.12 | 47.29 | 2,415,833 | +0.45(+0.96%) |
Sep 27, 2010 | 47.06 | 47.10 | 46.65 | 46.84 | 1,822,270 | -0.12(-0.26%) |
Sep 24, 2010 | 46.20 | 47.05 | 46.07 | 46.96 | 1,250,526 | +1.44(+3.15%) |
Sep 23, 2010 | 45.79 | 46.46 | 45.39 | 45.52 | 1,528,423 | -0.64(-1.39%) |
Sep 22, 2010 | 46.59 | 46.94 | 45.89 | 46.17 | 1,792,017 | -0.64(-1.37%) |
Sep 21, 2010 | 47.08 | 47.39 | 46.72 | 46.81 | 2,419,091 | -0.27(-0.57%) |
Sep 20, 2010 | 45.99 | 47.20 | 45.60 | 47.07 | 1,643,495 | +1.27(+2.77%) |
Sep 17, 2010 | 45.80 | 46.03 | 45.21 | 45.80 | 2,246,299 | -0.27(-0.58%) |
Sep 15, 2010 | 45.76 | 46.24 | 45.38 | 46.07 | 1,285,440 | +0.20(+0.43%) |
Sep 14, 2010 | 46.01 | 46.30 | 45.76 | 45.87 | 2,069,209 | -0.25(-0.54%) |
Sep 13, 2010 | 45.60 | 46.27 | 45.51 | 46.12 | 1,305,821 | +1.02(+2.26%) |
Sep 10, 2010 | 45.10 | 45.39 | 44.90 | 45.10 | 1,459,374 | +0.12(+0.27%) |
Sep 09, 2010 | 45.54 | 45.64 | 44.62 | 44.98 | 1,684,528 | +0.12(+0.27%) |
Sep 08, 2010 | 44.69 | 45.25 | 44.69 | 44.86 | 1,331,037 | +0.25(+0.56%) |
Sep 07, 2010 | 45.44 | 45.44 | 44.52 | 44.61 | 2,036,740 | -0.95(-2.09%) |
Sep 03, 2010 | 45.34 | 45.63 | 45.05 | 45.56 | 2,257,931 | +0.81(+1.82%) |
Sep 02, 2010 | 44.33 | 44.86 | 44.18 | 44.74 | 1,230,494 | +0.40(+0.91%) |
Sep 01, 2010 | 43.43 | 44.39 | 43.28 | 44.34 | 2,477,051 | +1.52(+3.55%) |
Aug 31, 2010 | 42.77 | 43.20 | 42.32 | 42.82 | 6,043 | +0.11(+0.25%) |
Aug 30, 2010 | 43.50 | 43.64 | 42.70 | 42.71 | 1,219,027 | -0.94(-2.16%) |
Aug 27, 2010 | 42.48 | 43.72 | 42.19 | 43.66 | 1,934,002 | +1.08(+2.54%) |
Aug 26, 2010 | 43.08 | 43.41 | 42.44 | 42.58 | 1,788,265 | -0.33(-0.76%) |
Aug 25, 2010 | 41.86 | 43.02 | 41.78 | 42.90 | 2,245,801 | +0.59(+1.38%) |
Aug 24, 2010 | 41.96 | 42.74 | 41.67 | 42.32 | 2,531,239 | -0.38(-0.89%) |
Aug 23, 2010 | 43.61 | 43.85 | 42.67 | 42.70 | 1,628,643 | -0.65(-1.49%) |
Aug 20, 2010 | 43.21 | 43.37 | 42.64 | 43.34 | 1,736,092 | -0.04(-0.09%) |
Aug 19, 2010 | 44.43 | 44.59 | 43.26 | 43.38 | 2,047,326 | -1.26(-2.83%) |
Aug 18, 2010 | 44.48 | 45.01 | 44.04 | 44.65 | 1,587,657 | +0.09(+0.20%) |
Aug 17, 2010 | 44.26 | 44.89 | 44.01 | 44.55 | 1,475,383 | +0.78(+1.79%) |
Aug 16, 2010 | 43.09 | 44.04 | 43.00 | 43.77 | 1,655,101 | +0.32(+0.74%) |
Aug 13, 2010 | 43.45 | 43.90 | 43.38 | 43.45 | 1,900,176 | -0.46(-1.06%) |
Aug 12, 2010 | 43.22 | 44.23 | 43.22 | 43.91 | 2,047,983 | -0.29(-0.65%) |
Aug 11, 2010 | 45.11 | 45.11 | 44.08 | 44.20 | 2,110,368 | -1.83(-3.97%) |
Aug 10, 2010 | 46.36 | 46.57 | 45.65 | 46.03 | 2,581,056 | -0.84(-1.79%) |
Aug 09, 2010 | 46.65 | 47.03 | 46.36 | 46.87 | 976,214 | +0.51(+1.10%) |
Aug 06, 2010 | 46.36 | 46.53 | 45.44 | 46.36 | 1,914,459 | -0.27(-0.57%) |
Aug 05, 2010 | 46.81 | 47.08 | 46.56 | 46.62 | 1,373,037 | -0.51(-1.08%) |
Aug 04, 2010 | 46.88 | 47.26 | 46.75 | 47.13 | 1,782,723 | +0.50(+1.08%) |
Aug 03, 2010 | 46.95 | 47.30 | 46.28 | 46.63 | 1,617,122 | -0.39(-0.83%) |
Aug 02, 2010 | 47.01 | 47.28 | 46.62 | 47.02 | 2,491,862 | +0.78(+1.68%) |
Jul 30, 2010 | 46.24 | 46.72 | 45.47 | 46.24 | 3,101,676 | +0.00(+0.00%) |
Jul 29, 2010 | 46.72 | 46.98 | 45.51 | 46.24 | 3,868,340 | -0.05(-0.12%) |
Jul 28, 2010 | 46.87 | 47.14 | 46.06 | 46.30 | 3,092,522 | -0.69(-1.47%) |
Jul 27, 2010 | 47.36 | 47.68 | 46.89 | 46.99 | 3,671,944 | +0.00(+0.00%) |
Jul 26, 2010 | 46.17 | 47.03 | 45.96 | 46.99 | 3,031,998 | +0.94(+2.05%) |
Jul 23, 2010 | 44.80 | 46.09 | 44.61 | 46.05 | 4,918,615 | +1.04(+2.32%) |
Jul 22, 2010 | 44.01 | 45.15 | 43.91 | 45.00 | 2,067,483 | +1.62(+3.74%) |
Jul 21, 2010 | 44.55 | 44.68 | 43.28 | 43.38 | 1,840,893 | -0.87(-1.96%) |
Jul 20, 2010 | 42.91 | 44.30 | 42.73 | 44.25 | 1,508,857 | +0.81(+1.87%) |
Jul 19, 2010 | 43.41 | 43.56 | 42.62 | 43.44 | 1,785,586 | +0.13(+0.30%) |
Jul 16, 2010 | 43.31 | 44.71 | 43.18 | 43.31 | 3,640,527 | -1.61(-3.59%) |
Jul 15, 2010 | 45.39 | 45.44 | 44.36 | 44.92 | 2,183,122 | -0.46(-1.01%) |
Jul 14, 2010 | 45.46 | 45.66 | 45.01 | 45.38 | 3,376,453 | -0.23(-0.50%) |
Jul 13, 2010 | 44.85 | 45.79 | 44.64 | 45.60 | 4,059,712 | +1.42(+3.22%) |
Jul 12, 2010 | 44.46 | 44.78 | 43.76 | 44.18 | 1,299,570 | -0.46(-1.02%) |
Jul 09, 2010 | 44.64 | 44.64 | 43.78 | 44.64 | 1,580,784 | +0.70(+1.59%) |
Jul 08, 2010 | 43.74 | 43.99 | 43.29 | 43.94 | 3,037,534 | +0.72(+1.66%) |
Jul 07, 2010 | 41.89 | 43.28 | 41.85 | 43.22 | 6,659,510 | +1.42(+3.40%) |
Jul 06, 2010 | 43.13 | 43.50 | 41.56 | 41.80 | 4,107,405 | -0.58(-1.36%) |
Jul 02, 2010 | 42.38 | 43.18 | 42.11 | 42.38 | 3,481,773 | -0.50(-1.16%) |