Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 49.38 | 49.90 | 49.22 | 49.74 | 89,959 | +0.41(+0.83%) |
Oct 28, 2010 | 49.74 | 49.92 | 49.18 | 49.33 | 188,692 | -0.17(-0.34%) |
Oct 27, 2010 | 49.21 | 49.54 | 48.62 | 49.50 | 189,481 | -0.46(-0.91%) |
Oct 25, 2010 | 50.13 | 50.64 | 49.90 | 49.95 | 166,420 | +0.12(+0.24%) |
Oct 22, 2010 | 49.76 | 49.93 | 49.52 | 49.83 | 108,436 | +0.18(+0.36%) |
Oct 21, 2010 | 50.14 | 50.49 | 49.13 | 49.66 | 216,399 | -0.41(-0.83%) |
Oct 20, 2010 | 49.77 | 50.33 | 49.60 | 50.07 | 257,155 | +0.41(+0.83%) |
Oct 19, 2010 | 50.84 | 50.84 | 49.34 | 49.66 | 264,140 | -1.76(-3.43%) |
Oct 18, 2010 | 50.79 | 51.56 | 50.74 | 51.42 | 112,258 | +0.48(+0.95%) |
Oct 15, 2010 | 51.24 | 51.24 | 50.43 | 50.94 | 387,405 | +0.11(+0.22%) |
Oct 14, 2010 | 50.98 | 51.37 | 50.52 | 50.83 | 175,301 | -0.19(-0.36%) |
Oct 13, 2010 | 50.97 | 51.29 | 50.56 | 51.01 | 152,800 | +0.64(+1.27%) |
Oct 12, 2010 | 50.43 | 50.62 | 49.70 | 50.37 | 166,673 | -0.24(-0.48%) |
Oct 11, 2010 | 50.43 | 50.82 | 50.39 | 50.61 | 168,987 | +0.29(+0.57%) |
Oct 08, 2010 | 50.32 | 50.48 | 49.41 | 50.32 | 104,709 | +0.84(+1.69%) |
Oct 07, 2010 | 50.09 | 50.09 | 49.14 | 49.49 | 94,236 | -0.17(-0.34%) |
Oct 06, 2010 | 49.28 | 49.95 | 49.28 | 49.66 | 172,379 | +0.26(+0.53%) |
Oct 05, 2010 | 48.83 | 49.56 | 48.71 | 49.40 | 358,433 | +1.13(+2.35%) |
Oct 04, 2010 | 48.94 | 49.02 | 48.01 | 48.26 | 236,749 | -0.69(-1.40%) |
Oct 01, 2010 | 48.95 | 49.13 | 48.50 | 48.95 | 177,574 | +0.74(+1.54%) |
Sep 30, 2010 | 48.62 | 48.69 | 47.58 | 48.21 | 229,874 | +0.08(+0.17%) |
Sep 29, 2010 | 47.15 | 48.25 | 47.06 | 48.12 | 149,329 | +0.92(+1.95%) |
Sep 28, 2010 | 47.10 | 47.32 | 46.38 | 47.20 | 215,698 | +0.15(+0.32%) |
Sep 27, 2010 | 47.28 | 47.42 | 46.98 | 47.06 | 136,538 | -0.20(-0.43%) |
Sep 24, 2010 | 46.56 | 47.39 | 46.43 | 47.26 | 155,552 | +1.21(+2.62%) |
Sep 23, 2010 | 45.83 | 46.49 | 45.74 | 46.05 | 106,187 | -0.29(-0.63%) |
Sep 22, 2010 | 46.78 | 47.29 | 46.22 | 46.34 | 220,090 | -0.43(-0.91%) |
Sep 21, 2010 | 46.89 | 47.03 | 46.25 | 46.77 | 340,938 | -0.15(-0.32%) |
Sep 20, 2010 | 46.22 | 47.03 | 46.06 | 46.92 | 265,637 | +0.84(+1.83%) |
Sep 17, 2010 | 46.07 | 46.71 | 45.97 | 46.07 | 405,879 | -0.73(-1.57%) |
Sep 15, 2010 | 46.57 | 46.87 | 46.40 | 46.81 | 114,431 | -0.09(-0.20%) |
Sep 14, 2010 | 47.05 | 47.42 | 46.71 | 46.90 | 199,065 | -0.26(-0.55%) |
Sep 13, 2010 | 47.27 | 47.27 | 46.66 | 47.16 | 182,706 | +0.54(+1.15%) |
Sep 10, 2010 | 46.42 | 46.80 | 46.42 | 46.62 | 89,678 | +0.47(+1.03%) |
Sep 09, 2010 | 46.86 | 46.86 | 45.94 | 46.15 | 206,947 | +0.01(+0.02%) |
Sep 08, 2010 | 45.71 | 46.27 | 45.71 | 46.14 | 171,407 | +0.44(+0.95%) |
Sep 07, 2010 | 46.38 | 46.38 | 45.49 | 45.70 | 390,435 | -0.84(-1.79%) |
Sep 03, 2010 | 46.21 | 46.70 | 46.07 | 46.54 | 339,387 | +0.73(+1.60%) |
Sep 02, 2010 | 45.42 | 45.82 | 45.02 | 45.80 | 135,657 | +0.45(+1.00%) |
Sep 01, 2010 | 44.40 | 45.47 | 44.40 | 45.35 | 212,347 | +1.58(+3.60%) |
Aug 31, 2010 | 43.74 | 44.27 | 43.42 | 43.77 | 431 | -0.23(-0.53%) |
Aug 30, 2010 | 44.35 | 44.73 | 43.98 | 44.00 | 92,972 | -0.35(-0.79%) |
Aug 27, 2010 | 44.36 | 44.44 | 42.72 | 44.36 | 250,385 | +1.21(+2.80%) |
Aug 26, 2010 | 43.61 | 43.95 | 42.95 | 43.15 | 234,086 | -0.07(-0.15%) |
Aug 25, 2010 | 43.14 | 43.43 | 42.42 | 43.22 | 676,962 | -0.34(-0.79%) |
Aug 24, 2010 | 43.88 | 44.07 | 43.15 | 43.56 | 189,887 | -0.92(-2.07%) |
Aug 23, 2010 | 44.89 | 45.00 | 44.43 | 44.48 | 135,381 | -0.06(-0.13%) |
Aug 20, 2010 | 45.15 | 45.15 | 44.21 | 44.53 | 341,897 | -0.58(-1.28%) |
Aug 19, 2010 | 45.52 | 45.65 | 44.96 | 45.11 | 316,867 | -0.71(-1.56%) |
Aug 18, 2010 | 46.12 | 46.12 | 45.47 | 45.82 | 165,078 | -0.35(-0.76%) |
Aug 17, 2010 | 46.15 | 46.39 | 45.67 | 46.18 | 142,362 | +0.74(+1.63%) |
Aug 16, 2010 | 45.38 | 45.54 | 45.01 | 45.43 | 200,072 | -0.19(-0.43%) |
Aug 13, 2010 | 45.63 | 46.24 | 45.59 | 45.63 | 184,351 | -0.24(-0.53%) |
Aug 12, 2010 | 45.70 | 46.30 | 45.28 | 45.87 | 375,678 | -0.39(-0.84%) |
Aug 11, 2010 | 46.97 | 46.97 | 46.06 | 46.26 | 493,719 | -1.75(-3.65%) |
Aug 10, 2010 | 47.48 | 48.21 | 47.44 | 48.01 | 258,027 | -0.37(-0.77%) |
Aug 09, 2010 | 48.63 | 48.63 | 47.86 | 48.38 | 131,762 | +0.18(+0.37%) |
Aug 06, 2010 | 48.21 | 48.25 | 47.33 | 48.21 | 468,016 | -0.53(-1.09%) |
Aug 05, 2010 | 48.21 | 48.89 | 47.96 | 48.74 | 107,856 | +0.05(+0.10%) |
Aug 04, 2010 | 48.38 | 48.83 | 48.18 | 48.69 | 2,694 | +0.58(+1.22%) |
Aug 03, 2010 | 48.02 | 48.37 | 47.49 | 48.11 | 439,762 | +0.03(+0.06%) |