Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 46.61 | 46.64 | 46.19 | 46.58 | 82,346 | -0.07(-0.15%) |
Sep 29, 2010 | 46.72 | 46.85 | 46.50 | 46.65 | 62,724 | -0.03(-0.06%) |
Sep 28, 2010 | 46.54 | 46.89 | 46.52 | 46.68 | 57,279 | +0.22(+0.48%) |
Sep 27, 2010 | 46.24 | 46.55 | 46.24 | 46.46 | 88,171 | +0.55(+1.19%) |
Sep 24, 2010 | 46.08 | 46.11 | 45.89 | 45.91 | 46,200 | -0.38(-0.83%) |
Sep 23, 2010 | 46.50 | 46.51 | 46.11 | 46.30 | 33,412 | +0.08(+0.18%) |
Sep 22, 2010 | 46.29 | 46.35 | 46.05 | 46.22 | 97,723 | +0.28(+0.60%) |
Sep 21, 2010 | 45.59 | 46.12 | 45.52 | 45.94 | 69,329 | +0.47(+1.03%) |
Sep 20, 2010 | 45.48 | 45.54 | 45.37 | 45.47 | 108,507 | +0.17(+0.38%) |
Sep 17, 2010 | 45.30 | 45.47 | 45.20 | 45.30 | 103,404 | -0.27(-0.60%) |
Sep 15, 2010 | 45.75 | 45.88 | 45.52 | 45.57 | 63,100 | -0.44(-0.96%) |
Sep 14, 2010 | 45.71 | 46.01 | 45.71 | 46.01 | 27,919 | +0.35(+0.76%) |
Sep 13, 2010 | 45.39 | 45.74 | 45.34 | 45.67 | 110,048 | +0.15(+0.32%) |
Sep 10, 2010 | 45.37 | 45.59 | 45.35 | 45.52 | 52,076 | -0.08(-0.17%) |
Sep 09, 2010 | 45.98 | 45.98 | 45.55 | 45.60 | 60,857 | -0.63(-1.37%) |
Sep 08, 2010 | 46.37 | 46.39 | 46.12 | 46.23 | 50,667 | -0.23(-0.50%) |
Sep 07, 2010 | 46.20 | 46.49 | 46.12 | 46.46 | 104,804 | +0.72(+1.58%) |
Sep 03, 2010 | 45.44 | 45.83 | 45.44 | 45.74 | 145,846 | -0.38(-0.83%) |
Sep 02, 2010 | 46.21 | 46.25 | 45.95 | 46.13 | 127,783 | -0.44(-0.94%) |
Sep 01, 2010 | 46.73 | 46.91 | 46.26 | 46.57 | 113,524 | -0.71(-1.49%) |
Aug 31, 2010 | 47.32 | 47.32 | 46.98 | 47.27 | 295,799 | +0.42(+0.89%) |
Aug 30, 2010 | 46.57 | 46.89 | 46.40 | 46.86 | 56,565 | +0.57(+1.23%) |
Aug 27, 2010 | 46.29 | 47.52 | 46.18 | 46.29 | 126,031 | -1.00(-2.12%) |
Aug 26, 2010 | 46.89 | 47.36 | 46.89 | 47.29 | 48,336 | +0.31(+0.66%) |
Aug 25, 2010 | 47.58 | 47.59 | 46.92 | 46.98 | 105,984 | -0.23(-0.49%) |
Aug 24, 2010 | 46.96 | 47.26 | 46.83 | 47.22 | 51,628 | +0.55(+1.17%) |
Aug 23, 2010 | 46.43 | 46.69 | 46.31 | 46.67 | 51,122 | +0.04(+0.09%) |
Aug 20, 2010 | 46.81 | 46.93 | 46.52 | 46.63 | 79,102 | -0.13(-0.28%) |
Aug 19, 2010 | 46.37 | 46.92 | 46.28 | 46.76 | 108,475 | +0.48(+1.04%) |
Aug 18, 2010 | 46.45 | 46.59 | 46.23 | 46.28 | 93,648 | +0.07(+0.15%) |
Aug 17, 2010 | 46.38 | 46.38 | 46.03 | 46.21 | 145,607 | -0.14(-0.29%) |
Aug 16, 2010 | 46.22 | 46.36 | 46.05 | 46.34 | 133,117 | +0.75(+1.63%) |
Aug 13, 2010 | 45.59 | 45.62 | 45.11 | 45.59 | 102,693 | +0.52(+1.15%) |
Aug 12, 2010 | 45.27 | 45.30 | 45.02 | 45.08 | 121,503 | -0.08(-0.17%) |
Aug 11, 2010 | 44.91 | 45.19 | 44.83 | 45.15 | 58,670 | +0.26(+0.58%) |
Aug 10, 2010 | 44.81 | 45.21 | 44.64 | 44.89 | 105,995 | +0.09(+0.21%) |
Aug 09, 2010 | 44.80 | 44.86 | 44.69 | 44.80 | 81,130 | -0.04(-0.08%) |
Aug 06, 2010 | 44.83 | 44.87 | 44.65 | 44.83 | 130,110 | +0.29(+0.65%) |
Aug 05, 2010 | 44.58 | 44.63 | 44.40 | 44.54 | 186,214 | +0.23(+0.51%) |
Aug 04, 2010 | 44.62 | 44.74 | 44.31 | 44.31 | 139,910 | -0.18(-0.41%) |
Aug 03, 2010 | 44.50 | 44.64 | 44.37 | 44.50 | 723,306 | +0.08(+0.18%) |
Aug 02, 2010 | 44.55 | 44.57 | 44.34 | 44.42 | 105,919 | -0.34(-0.76%) |
Jul 30, 2010 | 44.76 | 44.76 | 44.48 | 44.76 | 119,366 | +0.57(+1.29%) |
Jul 29, 2010 | 44.09 | 44.19 | 43.91 | 44.19 | 103,036 | +0.04(+0.10%) |
Jul 28, 2010 | 44.27 | 44.27 | 43.91 | 44.14 | 348,718 | +0.24(+0.54%) |
Jul 27, 2010 | 44.07 | 44.13 | 43.85 | 43.91 | 97,199 | -0.25(-0.56%) |
Jul 26, 2010 | 44.21 | 44.23 | 43.92 | 44.16 | 105,715 | -0.05(-0.11%) |
Jul 23, 2010 | 44.41 | 44.43 | 44.11 | 44.20 | 71,412 | -0.17(-0.39%) |
Jul 22, 2010 | 44.60 | 44.63 | 44.30 | 44.38 | 117,940 | -0.35(-0.78%) |
Jul 21, 2010 | 44.27 | 44.80 | 44.21 | 44.73 | 153,498 | +0.55(+1.25%) |
Jul 20, 2010 | 44.19 | 44.38 | 44.15 | 44.17 | 68,453 | +0.06(+0.15%) |
Jul 19, 2010 | 44.36 | 44.36 | 44.04 | 44.11 | 155,469 | -0.12(-0.27%) |
Jul 16, 2010 | 44.23 | 44.36 | 43.99 | 44.23 | 111,693 | +0.21(+0.48%) |
Jul 15, 2010 | 43.85 | 44.14 | 43.85 | 44.01 | 189,038 | +0.26(+0.60%) |
Jul 14, 2010 | 43.57 | 43.76 | 43.37 | 43.75 | 150,693 | +0.46(+1.06%) |
Jul 13, 2010 | 43.55 | 43.55 | 43.26 | 43.29 | 137,713 | -0.20(-0.46%) |
Jul 12, 2010 | 43.54 | 43.76 | 43.48 | 43.49 | 87,341 | -0.07(-0.16%) |
Jul 09, 2010 | 43.56 | 43.70 | 43.52 | 43.56 | 62,433 | -0.11(-0.26%) |
Jul 08, 2010 | 43.72 | 43.83 | 43.59 | 43.68 | 60,821 | -0.30(-0.68%) |
Jul 07, 2010 | 44.05 | 44.23 | 43.89 | 43.98 | 84,219 | -0.24(-0.55%) |
Jul 06, 2010 | 44.00 | 44.25 | 43.86 | 44.22 | 63,199 | +0.33(+0.76%) |
Jul 02, 2010 | 43.89 | 44.07 | 43.70 | 43.89 | 168,308 | -0.04(-0.09%) |