Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 51.49 | 51.55 | 51.41 | 51.47 | 8,471 | -0.05(-0.11%) |
Oct 28, 2010 | 51.35 | 51.56 | 51.35 | 51.52 | 6,201 | +0.48(+0.94%) |
Oct 27, 2010 | 51.23 | 51.23 | 50.99 | 51.04 | 16,625 | -0.95(-1.84%) |
Oct 25, 2010 | 52.16 | 52.24 | 51.99 | 51.99 | 13,263 | +0.33(+0.64%) |
Oct 22, 2010 | 51.81 | 51.81 | 51.66 | 51.66 | 14,837 | -0.14(-0.26%) |
Oct 21, 2010 | 51.86 | 52.11 | 51.67 | 51.80 | 18,985 | -0.11(-0.20%) |
Oct 20, 2010 | 51.84 | 52.02 | 51.84 | 51.91 | 7,368 | +0.45(+0.87%) |
Oct 19, 2010 | 51.40 | 51.63 | 51.32 | 51.46 | 34,878 | -0.82(-1.56%) |
Oct 18, 2010 | 52.11 | 52.27 | 51.99 | 52.27 | 10,057 | +0.11(+0.21%) |
Oct 15, 2010 | 52.56 | 52.56 | 52.04 | 52.17 | 22,597 | -0.43(-0.83%) |
Oct 14, 2010 | 52.46 | 52.60 | 52.46 | 52.60 | 8,525 | +0.33(+0.62%) |
Oct 13, 2010 | 52.19 | 52.34 | 52.17 | 52.27 | 9,780 | +0.36(+0.70%) |
Oct 12, 2010 | 51.86 | 52.07 | 51.86 | 51.91 | 6,914 | -0.08(-0.16%) |
Oct 11, 2010 | 52.18 | 52.18 | 51.95 | 51.99 | 6,749 | -0.02(-0.03%) |
Oct 08, 2010 | 51.99 | 52.01 | 51.87 | 52.01 | 7,401 | +0.16(+0.31%) |
Oct 07, 2010 | 51.98 | 51.98 | 51.67 | 51.85 | 8,573 | -0.09(-0.18%) |
Oct 06, 2010 | 51.79 | 52.03 | 51.64 | 51.94 | 13,803 | +0.37(+0.72%) |
Oct 05, 2010 | 51.57 | 51.57 | 51.47 | 51.57 | 7,493 | +0.51(+0.99%) |
Oct 04, 2010 | 51.18 | 51.19 | 51.06 | 51.06 | 14,011 | -0.13(-0.26%) |
Oct 01, 2010 | 51.10 | 51.19 | 51.06 | 51.19 | 9,340 | +0.24(+0.47%) |
Sep 30, 2010 | 50.98 | 50.98 | 50.67 | 50.95 | 7,016 | +0.05(+0.09%) |
Sep 29, 2010 | 50.85 | 50.91 | 50.79 | 50.91 | 5,131 | +0.37(+0.73%) |
Sep 28, 2010 | 50.48 | 50.65 | 50.27 | 50.54 | 10,115 | +0.34(+0.67%) |
Sep 27, 2010 | 50.20 | 50.39 | 50.20 | 50.20 | 9,561 | +0.09(+0.17%) |
Sep 24, 2010 | 50.27 | 50.27 | 50.08 | 50.11 | 37,315 | +0.12(+0.24%) |
Sep 23, 2010 | 49.97 | 50.06 | 49.89 | 49.99 | 8,744 | -0.00(-0.01%) |
Sep 22, 2010 | 50.00 | 50.27 | 49.83 | 50.00 | 23,850 | +0.58(+1.17%) |
Sep 21, 2010 | 48.91 | 49.42 | 48.90 | 49.42 | 14,503 | +0.82(+1.69%) |
Sep 20, 2010 | 48.66 | 48.78 | 48.59 | 48.60 | 17,088 | -0.12(-0.24%) |
Sep 17, 2010 | 48.64 | 48.75 | 48.59 | 48.72 | 13,273 | -0.11(-0.23%) |
Sep 15, 2010 | 48.83 | 48.86 | 48.72 | 48.83 | 4,823 | -0.39(-0.80%) |
Sep 14, 2010 | 48.88 | 49.22 | 48.88 | 49.22 | 15,032 | +0.56(+1.15%) |
Sep 13, 2010 | 48.52 | 48.66 | 48.51 | 48.66 | 7,501 | +0.41(+0.86%) |
Sep 10, 2010 | 48.21 | 48.25 | 48.21 | 48.25 | 6,578 | -0.11(-0.22%) |
Sep 09, 2010 | 48.54 | 48.54 | 48.35 | 48.35 | 6,165 | -0.12(-0.24%) |
Sep 08, 2010 | 48.43 | 48.51 | 48.40 | 48.47 | 4,600 | +0.02(+0.04%) |
Sep 07, 2010 | 48.61 | 48.61 | 48.45 | 48.45 | 5,052 | -0.30(-0.62%) |
Sep 03, 2010 | 48.59 | 48.75 | 48.56 | 48.75 | 55,996 | +0.09(+0.18%) |
Sep 02, 2010 | 48.78 | 48.78 | 48.55 | 48.67 | 26,637 | -0.11(-0.23%) |
Sep 01, 2010 | 48.99 | 48.99 | 48.66 | 48.78 | 5,803 | +0.03(+0.07%) |
Aug 31, 2010 | 48.81 | 48.81 | 48.71 | 48.74 | 6,163 | +0.12(+0.26%) |
Aug 30, 2010 | 48.62 | 48.62 | 48.50 | 48.62 | 4,243 | -0.01(-0.02%) |
Aug 27, 2010 | 48.66 | 48.77 | 48.50 | 48.63 | 28,977 | -0.08(-0.17%) |
Aug 26, 2010 | 48.62 | 48.71 | 48.55 | 48.71 | 9,951 | +0.13(+0.28%) |
Aug 25, 2010 | 48.57 | 48.69 | 48.43 | 48.57 | 4,990 | -0.17(-0.34%) |
Aug 24, 2010 | 48.45 | 48.74 | 48.45 | 48.74 | 8,358 | +0.34(+0.70%) |
Aug 23, 2010 | 48.40 | 48.40 | 48.26 | 48.40 | 8,302 | +0.09(+0.19%) |
Aug 20, 2010 | 48.12 | 48.31 | 48.12 | 48.31 | 7,203 | -0.40(-0.82%) |
Aug 19, 2010 | 48.79 | 48.93 | 48.55 | 48.71 | 22,666 | -0.04(-0.08%) |
Aug 18, 2010 | 48.79 | 48.85 | 48.74 | 48.75 | 21,646 | +0.06(+0.13%) |
Aug 17, 2010 | 48.67 | 48.68 | 48.54 | 48.68 | 3,770 | +0.14(+0.30%) |
Aug 16, 2010 | 48.55 | 48.59 | 48.46 | 48.54 | 3,568 | +0.42(+0.88%) |
Aug 13, 2010 | 48.31 | 48.31 | 48.12 | 48.12 | 14,588 | -0.26(-0.55%) |
Aug 12, 2010 | 48.34 | 48.46 | 48.34 | 48.38 | 5,798 | -0.08(-0.16%) |
Aug 11, 2010 | 48.59 | 48.76 | 48.41 | 48.46 | 7,833 | -0.86(-1.75%) |
Aug 10, 2010 | 48.87 | 49.32 | 48.84 | 49.32 | 12,377 | -0.08(-0.16%) |
Aug 09, 2010 | 49.35 | 49.40 | 49.34 | 49.40 | 14,780 | +0.03(+0.07%) |
Aug 06, 2010 | 49.56 | 49.56 | 49.37 | 49.37 | 14,980 | +0.18(+0.37%) |
Aug 05, 2010 | 49.03 | 49.18 | 49.03 | 49.18 | 23,151 | +0.20(+0.40%) |
Aug 04, 2010 | 49.14 | 49.14 | 48.82 | 48.99 | 9,855 | -0.09(-0.18%) |
Aug 03, 2010 | 49.04 | 49.10 | 48.94 | 49.07 | 20,656 | +0.32(+0.65%) |