Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 52.00 | 52.14 | 51.65 | 52.06 | 322,351 | +0.72(+1.40%) |
Oct 28, 2010 | 51.30 | 51.34 | 50.87 | 51.34 | 87,153 | +1.71(+3.45%) |
Oct 27, 2010 | 49.87 | 49.87 | 49.52 | 49.63 | 1,513 | -0.32(-0.64%) |
Oct 25, 2010 | 50.25 | 50.37 | 49.95 | 49.95 | 23,402 | -0.18(-0.36%) |
Oct 22, 2010 | 50.36 | 50.40 | 50.13 | 50.13 | 2,557 | +0.05(+0.10%) |
Oct 21, 2010 | 49.99 | 50.37 | 49.90 | 50.08 | 2,288 | +0.33(+0.66%) |
Oct 20, 2010 | 48.94 | 49.75 | 48.94 | 49.75 | 5,704 | +1.20(+2.47%) |
Oct 19, 2010 | 48.71 | 49.24 | 48.55 | 48.55 | 3,283 | -1.14(-2.29%) |
Oct 18, 2010 | 49.72 | 49.84 | 49.37 | 49.69 | 3,383 | -0.96(-1.90%) |
Oct 15, 2010 | 50.75 | 50.93 | 50.55 | 50.65 | 14,316 | +0.65(+1.30%) |
Oct 14, 2010 | 50.65 | 50.65 | 50.00 | 50.00 | 5,667 | +0.35(+0.70%) |
Oct 13, 2010 | 49.30 | 49.97 | 49.25 | 49.65 | 3,849 | +1.77(+3.70%) |
Oct 12, 2010 | 47.85 | 47.88 | 47.45 | 47.88 | 3,407 | +0.30(+0.63%) |
Oct 11, 2010 | 47.76 | 47.85 | 47.58 | 47.58 | 50,046 | -0.17(-0.36%) |
Oct 08, 2010 | 47.45 | 47.78 | 47.45 | 47.75 | 96,380 | +1.12(+2.40%) |
Oct 07, 2010 | 47.59 | 47.59 | 46.62 | 46.63 | 224,585 | -0.87(-1.83%) |
Oct 06, 2010 | 47.75 | 48.03 | 47.50 | 47.50 | 47,547 | -0.08(-0.17%) |
Oct 05, 2010 | 47.32 | 47.75 | 47.25 | 47.58 | 101,910 | +1.03(+2.21%) |
Oct 04, 2010 | 46.70 | 47.12 | 46.45 | 46.55 | 45,662 | -0.65(-1.38%) |
Oct 01, 2010 | 47.47 | 47.47 | 46.90 | 47.20 | 4,827 | -0.06(-0.13%) |
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%) |