Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 49.37 | 50.62 | 49.24 | 49.36 | 2,530 | -0.27(-0.55%) |
Sep 29, 2010 | 49.37 | 50.04 | 49.16 | 49.64 | 192,079 | +0.23(+0.46%) |
Sep 28, 2010 | 49.19 | 49.52 | 48.28 | 49.41 | 153,390 | +0.43(+0.89%) |
Sep 27, 2010 | 49.14 | 49.15 | 48.50 | 48.97 | 151,226 | -0.23(-0.48%) |
Sep 24, 2010 | 48.79 | 49.22 | 48.75 | 49.21 | 268,488 | +1.09(+2.26%) |
Sep 23, 2010 | 48.28 | 48.79 | 48.09 | 48.12 | 249,042 | -0.52(-1.07%) |
Sep 22, 2010 | 48.31 | 48.93 | 48.31 | 48.64 | 337,321 | +0.17(+0.34%) |
Sep 21, 2010 | 48.11 | 48.78 | 47.97 | 48.48 | 293,316 | +0.26(+0.54%) |
Sep 20, 2010 | 47.47 | 48.30 | 47.42 | 48.22 | 472,782 | +0.80(+1.69%) |
Sep 17, 2010 | 47.42 | 47.47 | 46.98 | 47.42 | 416,947 | +0.25(+0.53%) |
Sep 15, 2010 | 46.55 | 47.26 | 46.19 | 47.17 | 315,834 | +0.60(+1.29%) |
Sep 14, 2010 | 46.11 | 46.75 | 45.87 | 46.57 | 271,603 | +0.43(+0.94%) |
Sep 13, 2010 | 45.97 | 46.39 | 45.81 | 46.13 | 336,213 | +0.48(+1.05%) |
Sep 10, 2010 | 45.46 | 45.75 | 45.05 | 45.65 | 337,291 | +0.20(+0.44%) |
Sep 09, 2010 | 45.26 | 45.95 | 44.83 | 45.45 | 428,607 | +0.65(+1.46%) |
Sep 08, 2010 | 44.95 | 45.09 | 44.47 | 44.80 | 769,996 | -0.13(-0.29%) |
Sep 07, 2010 | 44.38 | 45.04 | 44.18 | 44.93 | 520,784 | +0.42(+0.94%) |
Sep 03, 2010 | 44.45 | 44.76 | 44.05 | 44.51 | 295,744 | +0.42(+0.95%) |
Sep 02, 2010 | 43.13 | 44.12 | 43.13 | 44.10 | 198,429 | +0.81(+1.87%) |
Sep 01, 2010 | 42.40 | 43.38 | 42.26 | 43.29 | 315,933 | +1.53(+3.66%) |
Aug 31, 2010 | 41.75 | 42.69 | 41.66 | 41.76 | 1,394 | -0.90(-2.12%) |
Aug 30, 2010 | 43.26 | 43.64 | 42.61 | 42.66 | 89,775 | -0.83(-1.92%) |
Aug 27, 2010 | 43.50 | 43.56 | 42.62 | 43.50 | 120,342 | +0.59(+1.38%) |
Aug 26, 2010 | 43.17 | 43.35 | 42.71 | 42.91 | 171,355 | -0.14(-0.32%) |
Aug 25, 2010 | 42.85 | 43.15 | 42.31 | 43.05 | 176,235 | +0.00(+0.00%) |
Aug 24, 2010 | 43.89 | 44.07 | 42.96 | 43.05 | 379,352 | -1.34(-3.02%) |
Aug 23, 2010 | 45.04 | 45.18 | 44.35 | 44.38 | 205,851 | -0.34(-0.76%) |
Aug 20, 2010 | 44.45 | 44.88 | 44.32 | 44.72 | 192,035 | +0.03(+0.06%) |
Aug 19, 2010 | 45.71 | 46.30 | 44.43 | 44.70 | 371,405 | -1.10(-2.39%) |
Aug 18, 2010 | 45.64 | 45.98 | 45.11 | 45.79 | 174,290 | +0.14(+0.30%) |
Aug 17, 2010 | 45.06 | 45.72 | 44.72 | 45.65 | 290,068 | +1.04(+2.34%) |
Aug 16, 2010 | 44.53 | 45.05 | 44.26 | 44.61 | 469,927 | -0.18(-0.41%) |
Aug 13, 2010 | 44.79 | 45.15 | 44.43 | 44.79 | 175,453 | +0.08(+0.18%) |
Aug 12, 2010 | 44.11 | 44.85 | 44.00 | 44.71 | 233,467 | -0.27(-0.60%) |
Aug 11, 2010 | 45.21 | 45.21 | 44.53 | 44.98 | 628,655 | -0.97(-2.12%) |
Aug 10, 2010 | 45.98 | 46.06 | 44.98 | 45.96 | 491,879 | -0.34(-0.73%) |
Aug 09, 2010 | 45.79 | 46.74 | 45.59 | 46.29 | 529,952 | +0.11(+0.24%) |
Aug 06, 2010 | 46.18 | 46.36 | 45.69 | 46.18 | 561,515 | -0.64(-1.37%) |
Aug 05, 2010 | 46.45 | 47.01 | 46.11 | 46.82 | 633,154 | +0.18(+0.39%) |
Aug 04, 2010 | 45.89 | 46.89 | 45.30 | 46.64 | 2,327,775 | +0.58(+1.26%) |
Aug 03, 2010 | 45.65 | 47.25 | 45.65 | 46.06 | 1,993,614 | -3.01(-6.13%) |
Aug 02, 2010 | 49.93 | 49.95 | 48.88 | 49.07 | 311,895 | +0.11(+0.23%) |
Jul 30, 2010 | 48.96 | 49.74 | 48.64 | 48.96 | 198,608 | -0.58(-1.17%) |
Jul 29, 2010 | 49.96 | 50.05 | 48.95 | 49.53 | 110,779 | +0.03(+0.07%) |
Jul 28, 2010 | 50.34 | 50.46 | 49.25 | 49.50 | 189,576 | -0.87(-1.73%) |
Jul 27, 2010 | 50.99 | 51.21 | 50.13 | 50.37 | 173,170 | -0.44(-0.87%) |
Jul 26, 2010 | 50.68 | 51.17 | 50.45 | 50.81 | 348,558 | +0.33(+0.65%) |
Jul 23, 2010 | 47.03 | 50.92 | 47.03 | 50.48 | 631,817 | +3.14(+6.64%) |
Jul 22, 2010 | 45.76 | 47.42 | 45.67 | 47.34 | 277,377 | +2.18(+4.82%) |
Jul 21, 2010 | 46.31 | 46.65 | 45.06 | 45.16 | 173,725 | -0.82(-1.78%) |
Jul 20, 2010 | 44.84 | 46.01 | 44.69 | 45.98 | 159,331 | +0.52(+1.14%) |
Jul 19, 2010 | 45.31 | 45.66 | 44.78 | 45.47 | 203,082 | +0.16(+0.34%) |
Jul 16, 2010 | 45.31 | 47.25 | 45.28 | 45.31 | 162,861 | -2.02(-4.27%) |
Jul 15, 2010 | 47.40 | 47.44 | 46.84 | 47.33 | 96,691 | -0.01(-0.02%) |
Jul 14, 2010 | 47.31 | 47.55 | 46.97 | 47.34 | 77,070 | -0.22(-0.45%) |
Jul 13, 2010 | 47.42 | 47.64 | 47.19 | 47.56 | 164,719 | +0.54(+1.14%) |
Jul 12, 2010 | 47.20 | 47.56 | 46.85 | 47.02 | 98,747 | -0.51(-1.07%) |
Jul 09, 2010 | 47.53 | 47.74 | 47.12 | 47.53 | 121,085 | -0.21(-0.43%) |
Jul 08, 2010 | 47.88 | 48.33 | 47.31 | 47.74 | 1,041 | +0.10(+0.22%) |
Jul 07, 2010 | 46.45 | 47.74 | 46.42 | 47.63 | 127,836 | +1.01(+2.17%) |
Jul 06, 2010 | 46.78 | 47.02 | 46.17 | 46.62 | 865 | +0.50(+1.09%) |
Jul 02, 2010 | 46.12 | 46.45 | 45.57 | 46.12 | 206,190 | +0.22(+0.47%) |