Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 48.26 | 48.40 | 47.20 | 47.26 | 10,236 | -1.09(-2.25%) |
Sep 29, 2010 | 48.10 | 48.50 | 48.10 | 48.35 | 17,068 | +1.55(+3.31%) |
Sep 28, 2010 | 46.57 | 46.80 | 46.15 | 46.80 | 5,930 | +0.36(+0.78%) |
Sep 27, 2010 | 46.66 | 46.75 | 46.42 | 46.44 | 26,319 | -0.11(-0.24%) |
Sep 24, 2010 | 46.25 | 46.67 | 46.06 | 46.55 | 13,755 | +1.75(+3.91%) |
Sep 23, 2010 | 44.69 | 45.28 | 44.66 | 44.80 | 15,278 | -0.11(-0.24%) |
Sep 22, 2010 | 45.45 | 45.45 | 44.91 | 44.91 | 8,179 | -0.79(-1.73%) |
Sep 21, 2010 | 45.90 | 46.28 | 45.50 | 45.70 | 14,183 | -0.39(-0.85%) |
Sep 20, 2010 | 45.66 | 46.09 | 45.66 | 46.09 | 36,234 | +0.76(+1.68%) |
Sep 17, 2010 | 45.60 | 45.85 | 45.30 | 45.33 | 27,713 | -0.32(-0.70%) |
Sep 15, 2010 | 45.31 | 45.65 | 45.30 | 45.65 | 77,794 | +0.45(+1.00%) |
Sep 14, 2010 | 44.94 | 45.44 | 44.93 | 45.20 | 41,906 | -0.40(-0.88%) |
Sep 13, 2010 | 45.67 | 45.88 | 45.42 | 45.60 | 67,236 | +0.89(+1.99%) |
Sep 10, 2010 | 45.01 | 45.10 | 44.71 | 44.71 | 207,736 | +0.41(+0.93%) |
Sep 09, 2010 | 44.55 | 44.75 | 44.30 | 44.30 | 35,451 | +0.29(+0.66%) |
Sep 08, 2010 | 43.75 | 44.20 | 43.71 | 44.01 | 148,471 | +0.45(+1.03%) |
Sep 07, 2010 | 43.80 | 43.81 | 43.30 | 43.56 | 10,728 | -0.50(-1.13%) |
Sep 03, 2010 | 44.35 | 44.35 | 43.90 | 44.06 | 3,923 | +0.08(+0.18%) |
Sep 02, 2010 | 43.59 | 43.98 | 43.59 | 43.98 | 7,993 | +0.28(+0.64%) |
Sep 01, 2010 | 43.65 | 44.15 | 43.56 | 43.70 | 6,675 | +1.40(+3.31%) |
Aug 31, 2010 | 42.05 | 42.54 | 41.94 | 42.30 | 39,913 | -0.22(-0.52%) |
Aug 30, 2010 | 42.90 | 42.90 | 42.52 | 42.52 | 4,803 | -0.36(-0.84%) |
Aug 27, 2010 | 42.87 | 43.18 | 42.41 | 42.88 | 10,383 | -0.17(-0.39%) |
Aug 26, 2010 | 43.60 | 43.64 | 42.90 | 43.05 | 5,560 | +0.40(+0.94%) |
Aug 25, 2010 | 42.68 | 42.89 | 42.44 | 42.65 | 6,899 | -0.07(-0.16%) |
Aug 24, 2010 | 42.85 | 43.12 | 42.72 | 42.72 | 9,916 | -0.59(-1.36%) |
Aug 23, 2010 | 43.99 | 44.09 | 43.30 | 43.31 | 7,317 | -0.06(-0.14%) |
Aug 20, 2010 | 43.53 | 43.67 | 43.20 | 43.37 | 7,668 | -0.90(-2.03%) |
Aug 19, 2010 | 44.59 | 44.74 | 44.09 | 44.27 | 4,464 | +0.03(+0.07%) |
Aug 18, 2010 | 44.45 | 44.56 | 44.21 | 44.24 | 7,670 | +0.19(+0.43%) |
Aug 17, 2010 | 44.16 | 44.25 | 44.05 | 44.05 | 14,579 | +0.44(+1.01%) |
Aug 16, 2010 | 43.42 | 43.97 | 43.42 | 43.61 | 4,002 | +0.01(+0.02%) |
Aug 13, 2010 | 43.71 | 43.90 | 43.35 | 43.60 | 8,175 | +0.11(+0.25%) |
Aug 12, 2010 | 43.89 | 44.14 | 43.29 | 43.49 | 4,094 | +0.48(+1.12%) |
Aug 11, 2010 | 43.38 | 43.58 | 42.96 | 43.01 | 9,648 | -1.33(-3.00%) |
Aug 10, 2010 | 43.96 | 44.85 | 43.68 | 44.34 | 4,970 | -1.13(-2.49%) |
Aug 09, 2010 | 45.54 | 45.51 | 44.69 | 45.47 | 24,540 | +0.70(+1.56%) |
Aug 06, 2010 | 44.90 | 45.01 | 44.55 | 44.77 | 15,590 | -0.12(-0.27%) |
Aug 05, 2010 | 44.71 | 44.93 | 44.50 | 44.89 | 15,506 | -0.71(-1.56%) |
Aug 04, 2010 | 45.39 | 45.78 | 45.35 | 45.60 | 11,680 | +0.42(+0.93%) |
Aug 03, 2010 | 45.60 | 45.65 | 45.17 | 45.18 | 58,172 | -1.12(-2.42%) |
Aug 02, 2010 | 46.41 | 46.75 | 46.26 | 46.30 | 9,556 | +1.01(+2.23%) |
Jul 30, 2010 | 45.18 | 45.71 | 45.16 | 45.29 | 9,113 | -0.31(-0.68%) |
Jul 29, 2010 | 46.28 | 46.47 | 45.16 | 45.60 | 12,909 | +0.25(+0.55%) |
Jul 28, 2010 | 45.40 | 46.27 | 45.35 | 45.35 | 28,254 | -0.76(-1.65%) |
Jul 27, 2010 | 46.17 | 46.69 | 45.72 | 46.11 | 20,151 | -0.44(-0.95%) |
Jul 26, 2010 | 46.61 | 46.87 | 46.52 | 46.55 | 104,056 | -0.21(-0.45%) |
Jul 23, 2010 | 46.29 | 46.97 | 46.22 | 46.76 | 4,292 | +0.21(+0.45%) |
Jul 22, 2010 | 46.00 | 46.77 | 46.00 | 46.55 | 5,691 | +3.13(+7.21%) |
Jul 21, 2010 | 44.72 | 44.72 | 43.42 | 43.42 | 6,819 | -1.33(-2.97%) |
Jul 20, 2010 | 44.00 | 44.75 | 43.95 | 44.75 | 11,053 | +0.62(+1.40%) |
Jul 19, 2010 | 44.48 | 44.48 | 43.87 | 44.13 | 6,881 | -0.08(-0.18%) |
Jul 16, 2010 | 44.81 | 44.95 | 43.95 | 44.21 | 7,850 | -0.39(-0.87%) |
Jul 15, 2010 | 44.65 | 44.65 | 44.16 | 44.60 | 13,577 | -0.17(-0.38%) |
Jul 14, 2010 | 45.08 | 45.36 | 44.75 | 44.77 | 27,818 | -0.64(-1.41%) |
Jul 13, 2010 | 45.53 | 45.71 | 45.31 | 45.41 | 35,295 | +1.27(+2.88%) |
Jul 12, 2010 | 44.30 | 44.40 | 43.85 | 44.14 | 4,203 | +0.09(+0.20%) |
Jul 09, 2010 | 43.75 | 44.55 | 43.75 | 44.05 | 9,963 | -0.50(-1.12%) |
Jul 08, 2010 | 43.80 | 44.55 | 43.80 | 44.55 | 29,662 | +1.23(+2.84%) |
Jul 07, 2010 | 42.20 | 43.40 | 42.20 | 43.32 | 14,148 | +1.49(+3.56%) |
Jul 06, 2010 | 42.25 | 42.78 | 41.75 | 41.83 | 16,025 | +0.20(+0.48%) |
Jul 02, 2010 | 41.55 | 41.73 | 41.40 | 41.63 | 34,868 | +0.66(+1.61%) |