Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 45.42 | 46.72 | 45.29 | 45.43 | 7,189 | -0.18(-0.39%) |
Sep 29, 2010 | 45.54 | 45.70 | 45.09 | 45.61 | 2,994,452 | -0.15(-0.33%) |
Sep 28, 2010 | 45.74 | 45.82 | 45.01 | 45.76 | 438 | +0.10(+0.22%) |
Sep 27, 2010 | 46.16 | 46.26 | 45.58 | 45.66 | 1,781,574 | -0.40(-0.86%) |
Sep 24, 2010 | 45.24 | 46.11 | 45.24 | 46.06 | 1,756,540 | +1.23(+2.74%) |
Sep 23, 2010 | 44.83 | 45.46 | 44.74 | 44.83 | 2,052,958 | -0.64(-1.42%) |
Sep 22, 2010 | 46.02 | 46.23 | 45.26 | 45.47 | 2,271,358 | -0.54(-1.16%) |
Sep 21, 2010 | 46.01 | 46.44 | 45.74 | 46.01 | 1,863,177 | -0.01(-0.03%) |
Sep 20, 2010 | 45.64 | 46.09 | 45.09 | 46.02 | 2,523,030 | +0.68(+1.50%) |
Sep 17, 2010 | 45.34 | 45.43 | 44.44 | 45.34 | 4,317,044 | +1.03(+2.32%) |
Sep 15, 2010 | 44.13 | 44.33 | 43.78 | 44.31 | 3,199,398 | -0.14(-0.31%) |
Sep 14, 2010 | 44.80 | 44.89 | 44.23 | 44.45 | 2,981,184 | -0.52(-1.16%) |
Sep 13, 2010 | 44.67 | 45.48 | 44.67 | 44.97 | 3,889,698 | +0.76(+1.72%) |
Sep 10, 2010 | 43.47 | 44.30 | 43.29 | 44.21 | 3,404,505 | +0.95(+2.19%) |
Sep 09, 2010 | 43.39 | 43.70 | 42.86 | 43.26 | 2,543,636 | +0.24(+0.55%) |
Sep 08, 2010 | 42.53 | 43.29 | 42.37 | 43.03 | 800 | +0.72(+1.71%) |
Sep 07, 2010 | 42.84 | 42.89 | 41.75 | 42.30 | 1,425 | -0.89(-2.06%) |
Sep 03, 2010 | 43.06 | 43.39 | 42.85 | 43.19 | 2,266,534 | +0.56(+1.31%) |
Sep 02, 2010 | 42.05 | 42.64 | 41.81 | 42.63 | 243 | +0.85(+2.02%) |
Sep 01, 2010 | 41.01 | 41.95 | 40.67 | 41.79 | 2,682,459 | +1.37(+3.38%) |
Aug 31, 2010 | 40.41 | 40.81 | 40.27 | 40.42 | 41,708 | -0.61(-1.48%) |
Aug 30, 2010 | 41.32 | 41.61 | 40.88 | 41.03 | 2,929,557 | -0.46(-1.12%) |
Aug 27, 2010 | 40.45 | 41.52 | 40.11 | 41.49 | 3,888,728 | +0.15(+0.37%) |
Aug 26, 2010 | 41.34 | 41.75 | 40.97 | 41.34 | 2,857,679 | +0.12(+0.30%) |
Aug 25, 2010 | 41.59 | 41.74 | 40.69 | 41.22 | 5,986,160 | -0.64(-1.52%) |
Aug 24, 2010 | 42.27 | 42.52 | 41.67 | 41.85 | 775 | -1.06(-2.46%) |
Aug 23, 2010 | 43.50 | 43.65 | 42.84 | 42.91 | 2,748,174 | -0.65(-1.49%) |
Aug 20, 2010 | 43.52 | 43.76 | 43.18 | 43.56 | 3,274,267 | -0.28(-0.64%) |
Aug 19, 2010 | 45.06 | 45.09 | 43.68 | 43.84 | 913 | -1.35(-2.99%) |
Aug 18, 2010 | 45.24 | 45.33 | 44.84 | 45.20 | 2,523,540 | +0.11(+0.24%) |
Aug 17, 2010 | 44.19 | 45.41 | 44.14 | 45.09 | 3,762,610 | +1.39(+3.18%) |
Aug 16, 2010 | 43.59 | 43.90 | 43.22 | 43.70 | 2,144,539 | -0.18(-0.41%) |
Aug 13, 2010 | 43.88 | 44.23 | 43.68 | 43.88 | 2,620,303 | +0.20(+0.46%) |
Aug 12, 2010 | 43.60 | 44.13 | 43.55 | 43.68 | 2,880,649 | -0.67(-1.52%) |
Aug 11, 2010 | 45.69 | 45.69 | 44.13 | 44.35 | 508 | -2.00(-4.32%) |
Aug 10, 2010 | 46.02 | 46.61 | 45.63 | 46.35 | 2,880,849 | -0.17(-0.36%) |
Aug 09, 2010 | 46.32 | 46.58 | 46.19 | 46.52 | 1,649,023 | +0.39(+0.85%) |
Aug 06, 2010 | 46.13 | 46.30 | 45.54 | 46.13 | 3,322,966 | +0.01(+0.02%) |
Aug 05, 2010 | 45.61 | 46.14 | 45.48 | 46.12 | 2,235,771 | +0.31(+0.68%) |
Aug 04, 2010 | 45.51 | 45.90 | 45.36 | 45.81 | 2,190,769 | +0.48(+1.07%) |
Aug 03, 2010 | 45.28 | 45.71 | 45.16 | 45.33 | 2,158,876 | -0.17(-0.38%) |
Aug 02, 2010 | 44.88 | 45.67 | 44.65 | 45.50 | 2,972,790 | +1.20(+2.71%) |
Jul 30, 2010 | 44.30 | 44.49 | 43.81 | 44.30 | 3,879,569 | -0.35(-0.78%) |
Jul 29, 2010 | 45.06 | 45.34 | 44.14 | 44.65 | 2,560,785 | -0.05(-0.11%) |
Jul 28, 2010 | 44.70 | 45.25 | 44.28 | 44.70 | 381 | +0.02(+0.05%) |
Jul 27, 2010 | 44.67 | 45.38 | 44.62 | 44.67 | 510 | -0.52(-1.15%) |
Jul 26, 2010 | 44.34 | 45.62 | 44.33 | 45.20 | 2,055,525 | +0.87(+1.96%) |
Jul 23, 2010 | 44.10 | 44.75 | 43.74 | 44.33 | 2,840,349 | +0.19(+0.43%) |
Jul 22, 2010 | 43.32 | 44.41 | 43.32 | 44.14 | 138 | +1.27(+2.95%) |
Jul 21, 2010 | 43.05 | 43.71 | 42.67 | 42.87 | 3,437,140 | +0.05(+0.12%) |
Jul 20, 2010 | 42.82 | 42.83 | 41.17 | 42.82 | 4,466,121 | +0.44(+1.04%) |
Jul 19, 2010 | 42.60 | 42.70 | 42.09 | 42.38 | 2,783,875 | -0.22(-0.51%) |
Jul 16, 2010 | 42.60 | 44.33 | 42.49 | 42.60 | 3,203,293 | -1.86(-4.18%) |
Jul 15, 2010 | 44.55 | 44.72 | 43.72 | 44.46 | 2,946,335 | -0.10(-0.23%) |
Jul 14, 2010 | 43.58 | 44.56 | 43.51 | 44.56 | 3,890,596 | +0.76(+1.73%) |
Jul 13, 2010 | 43.70 | 43.99 | 43.44 | 43.80 | 2,690,765 | +0.50(+1.15%) |
Jul 12, 2010 | 43.64 | 43.71 | 43.05 | 43.30 | 2,584,466 | -0.70(-1.59%) |
Jul 09, 2010 | 44.00 | 44.02 | 43.39 | 44.00 | 1,796,433 | -0.09(-0.21%) |
Jul 08, 2010 | 43.81 | 44.18 | 43.62 | 44.10 | 6,083 | +0.54(+1.25%) |
Jul 07, 2010 | 42.58 | 43.59 | 42.37 | 43.55 | 4,476,524 | +1.14(+2.69%) |
Jul 06, 2010 | 42.73 | 43.18 | 42.03 | 42.41 | 1,386 | -0.04(-0.10%) |
Jul 02, 2010 | 42.45 | 42.85 | 42.16 | 42.45 | 3,154,015 | +0.14(+0.34%) |