Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 46.66 | 46.86 | 45.99 | 46.68 | 953,932 | +0.15(+0.33%) |
Oct 28, 2010 | 47.22 | 47.35 | 46.53 | 46.53 | 411,592 | -0.58(-1.24%) |
Oct 27, 2010 | 47.18 | 47.27 | 46.25 | 47.12 | 251,901 | -0.43(-0.91%) |
Oct 25, 2010 | 47.61 | 47.61 | 47.20 | 47.55 | 326,330 | +0.24(+0.50%) |
Oct 22, 2010 | 47.18 | 47.44 | 47.16 | 47.31 | 230,805 | +0.19(+0.41%) |
Oct 21, 2010 | 47.46 | 47.59 | 46.99 | 47.12 | 334,662 | -0.13(-0.27%) |
Oct 20, 2010 | 47.48 | 47.49 | 47.20 | 47.25 | 329,290 | +0.06(+0.14%) |
Oct 19, 2010 | 46.90 | 47.48 | 46.83 | 47.18 | 393,903 | +0.22(+0.46%) |
Oct 18, 2010 | 47.05 | 47.05 | 46.64 | 46.96 | 182,679 | +0.17(+0.37%) |
Oct 15, 2010 | 46.92 | 46.92 | 46.42 | 46.79 | 311,261 | +0.04(+0.09%) |
Oct 14, 2010 | 46.62 | 46.86 | 46.40 | 46.75 | 200,350 | +0.24(+0.51%) |
Oct 13, 2010 | 46.66 | 46.73 | 46.44 | 46.51 | 344,446 | +0.09(+0.19%) |
Oct 12, 2010 | 46.79 | 46.83 | 46.38 | 46.42 | 339,028 | -0.35(-0.74%) |
Oct 11, 2010 | 46.53 | 46.79 | 46.34 | 46.77 | 366,741 | +0.32(+0.70%) |
Oct 08, 2010 | 46.44 | 46.47 | 45.56 | 46.44 | 622,781 | +0.78(+1.71%) |
Oct 07, 2010 | 45.32 | 45.69 | 45.08 | 45.67 | 237 | -1.52(-3.21%) |
Oct 06, 2010 | 46.68 | 47.31 | 46.57 | 47.18 | 167,435 | +0.69(+1.49%) |
Oct 05, 2010 | 46.51 | 46.70 | 46.16 | 46.49 | 167,533 | +0.32(+0.70%) |
Oct 04, 2010 | 46.34 | 46.34 | 45.99 | 46.16 | 105,805 | +0.06(+0.14%) |
Oct 01, 2010 | 46.10 | 46.96 | 45.75 | 46.10 | 214,866 | -0.48(-1.04%) |
Sep 30, 2010 | 46.58 | 47.18 | 46.36 | 46.58 | 136,431 | -0.21(-0.45%) |
Sep 29, 2010 | 47.16 | 47.46 | 46.53 | 46.79 | 282,729 | -0.37(-0.78%) |
Sep 28, 2010 | 47.16 | 47.16 | 46.29 | 47.16 | 2,458 | -2.21(-4.47%) |
Sep 27, 2010 | 50.21 | 50.21 | 49.32 | 49.37 | 364,567 | -0.19(-0.39%) |
Sep 24, 2010 | 49.50 | 49.76 | 49.21 | 49.56 | 224,527 | +0.54(+1.10%) |
Sep 23, 2010 | 49.76 | 50.21 | 48.95 | 49.02 | 463 | -0.89(-1.78%) |
Sep 22, 2010 | 49.58 | 50.10 | 49.32 | 49.91 | 268,054 | +0.69(+1.41%) |
Sep 21, 2010 | 49.99 | 49.99 | 48.74 | 49.21 | 452,322 | +0.95(+1.97%) |
Sep 20, 2010 | 47.83 | 48.31 | 47.55 | 48.26 | 198,839 | +0.65(+1.36%) |
Sep 17, 2010 | 47.61 | 47.61 | 47.09 | 47.61 | 166,782 | +0.35(+0.73%) |
Sep 15, 2010 | 47.20 | 47.42 | 46.99 | 47.27 | 107,802 | +0.07(+0.14%) |
Sep 14, 2010 | 46.75 | 47.53 | 46.75 | 47.20 | 95,098 | +0.48(+1.02%) |
Sep 13, 2010 | 46.70 | 46.75 | 46.44 | 46.73 | 100,803 | +0.35(+0.75%) |
Sep 10, 2010 | 46.16 | 46.51 | 46.05 | 46.38 | 101,522 | +0.22(+0.47%) |
Sep 09, 2010 | 46.73 | 46.73 | 45.80 | 46.16 | 121,154 | -0.22(-0.47%) |
Sep 08, 2010 | 45.64 | 46.40 | 45.58 | 46.38 | 415 | +0.93(+2.05%) |
Sep 07, 2010 | 46.03 | 46.03 | 45.45 | 45.45 | 377 | -0.50(-1.08%) |
Sep 03, 2010 | 46.27 | 46.27 | 45.69 | 45.95 | 91,051 | +0.06(+0.14%) |
Sep 02, 2010 | 45.99 | 46.03 | 45.68 | 45.88 | 326 | +0.02(+0.05%) |
Sep 01, 2010 | 45.58 | 45.86 | 45.32 | 45.86 | 115,071 | +0.63(+1.39%) |
Aug 31, 2010 | 45.23 | 45.36 | 44.65 | 45.23 | 554 | +0.15(+0.34%) |
Aug 30, 2010 | 45.08 | 45.38 | 44.91 | 45.08 | 77,083 | -0.02(-0.05%) |
Aug 27, 2010 | 45.10 | 45.12 | 44.50 | 45.10 | 81,812 | +0.37(+0.82%) |
Aug 26, 2010 | 44.71 | 45.23 | 44.67 | 44.73 | 8,396 | +0.04(+0.10%) |
Aug 25, 2010 | 44.54 | 44.71 | 43.98 | 44.69 | 261 | +0.13(+0.29%) |
Aug 24, 2010 | 43.96 | 44.82 | 43.74 | 44.56 | 1,063 | +0.45(+1.03%) |
Aug 23, 2010 | 44.91 | 44.91 | 44.00 | 44.11 | 62,950 | -0.39(-0.88%) |
Aug 20, 2010 | 44.58 | 44.71 | 44.09 | 44.50 | 81,385 | -0.09(-0.19%) |
Aug 19, 2010 | 45.21 | 45.21 | 44.58 | 44.58 | 1,195 | -0.63(-1.39%) |
Aug 18, 2010 | 44.69 | 45.23 | 44.47 | 45.21 | 4,301 | +0.58(+1.31%) |
Aug 17, 2010 | 44.28 | 44.73 | 43.87 | 44.63 | 954 | +0.54(+1.23%) |
Aug 16, 2010 | 44.26 | 44.69 | 43.80 | 44.09 | 80,370 | +0.13(+0.30%) |
Aug 13, 2010 | 43.96 | 44.54 | 43.93 | 43.96 | 71,766 | -0.41(-0.93%) |
Aug 12, 2010 | 44.24 | 44.64 | 44.02 | 44.37 | 90,173 | -0.17(-0.39%) |
Aug 11, 2010 | 44.37 | 44.69 | 44.26 | 44.54 | 1,471 | -0.32(-0.72%) |
Aug 10, 2010 | 44.91 | 45.15 | 44.71 | 44.86 | 1,099 | -0.17(-0.38%) |
Aug 09, 2010 | 44.91 | 45.12 | 44.80 | 45.04 | 85,549 | +0.24(+0.53%) |
Aug 06, 2010 | 44.80 | 44.82 | 44.09 | 44.80 | 92,584 | +0.48(+1.07%) |
Aug 05, 2010 | 44.67 | 44.89 | 44.28 | 44.32 | 71,239 | -0.24(-0.53%) |
Aug 04, 2010 | 44.91 | 45.08 | 44.19 | 44.56 | 1,017 | +0.19(+0.44%) |
Aug 03, 2010 | 44.37 | 44.69 | 44.15 | 44.37 | 96,561 | +0.24(+0.54%) |