Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 50.33 | 50.72 | 49.72 | 50.33 | 13,758 | +0.43(+0.87%) |
Sep 29, 2010 | 49.93 | 50.25 | 49.66 | 49.89 | 1,053,717 | -0.39(-0.78%) |
Sep 28, 2010 | 49.26 | 50.42 | 48.96 | 50.29 | 4,735 | +1.03(+2.10%) |
Sep 27, 2010 | 49.43 | 49.57 | 49.01 | 49.25 | 1,770,465 | -0.44(-0.89%) |
Sep 24, 2010 | 48.75 | 49.94 | 48.63 | 49.70 | 1,715,824 | +1.65(+3.44%) |
Sep 23, 2010 | 48.05 | 49.11 | 47.91 | 48.05 | 1,571,745 | -1.26(-2.55%) |
Sep 22, 2010 | 49.75 | 49.89 | 49.01 | 49.30 | 1,266,954 | -0.34(-0.68%) |
Sep 21, 2010 | 49.73 | 50.10 | 49.44 | 49.64 | 1,848,980 | -0.17(-0.35%) |
Sep 20, 2010 | 48.99 | 49.95 | 48.78 | 49.81 | 1,477,065 | +0.87(+1.78%) |
Sep 17, 2010 | 48.94 | 49.03 | 48.44 | 48.94 | 2,568,901 | -0.75(-1.50%) |
Sep 15, 2010 | 49.93 | 49.97 | 49.37 | 49.69 | 1,821,291 | -0.39(-0.77%) |
Sep 14, 2010 | 49.70 | 50.19 | 49.55 | 50.07 | 2,315,434 | +0.12(+0.25%) |
Sep 13, 2010 | 49.10 | 50.07 | 48.99 | 49.95 | 2,076,630 | +1.26(+2.58%) |
Sep 10, 2010 | 48.62 | 49.12 | 48.45 | 48.69 | 1,926,233 | +0.27(+0.56%) |
Sep 09, 2010 | 48.83 | 48.98 | 48.14 | 48.42 | 1,797,451 | +0.31(+0.65%) |
Sep 08, 2010 | 47.22 | 48.18 | 47.22 | 48.11 | 5,616 | +0.93(+1.97%) |
Sep 07, 2010 | 47.40 | 47.65 | 47.06 | 47.18 | 208 | -0.58(-1.22%) |
Sep 03, 2010 | 47.54 | 48.42 | 47.54 | 47.77 | 1,684,650 | +0.67(+1.41%) |
Sep 02, 2010 | 46.89 | 47.39 | 46.78 | 47.10 | 8,642 | +0.49(+1.06%) |
Sep 01, 2010 | 44.64 | 46.61 | 44.48 | 46.61 | 2,948,301 | +2.63(+5.98%) |
Aug 31, 2010 | 43.93 | 44.39 | 43.32 | 43.98 | 17,898 | +0.08(+0.19%) |
Aug 30, 2010 | 44.64 | 44.99 | 43.86 | 43.90 | 822,624 | -0.42(-0.95%) |
Aug 27, 2010 | 44.77 | 44.32 | 43.36 | 44.32 | 1,118,956 | +0.09(+0.20%) |
Aug 26, 2010 | 44.23 | 44.80 | 43.59 | 44.23 | 121 | +0.16(+0.35%) |
Aug 25, 2010 | 43.44 | 44.23 | 42.97 | 44.07 | 1,601,804 | +0.22(+0.51%) |
Aug 24, 2010 | 44.08 | 44.35 | 43.08 | 43.85 | 14,124 | -0.92(-2.05%) |
Aug 23, 2010 | 45.53 | 45.72 | 44.66 | 44.77 | 804,597 | -0.44(-0.98%) |
Aug 20, 2010 | 44.87 | 45.35 | 44.76 | 45.21 | 1,335,316 | -0.12(-0.25%) |
Aug 19, 2010 | 46.68 | 46.71 | 45.15 | 45.33 | 10,795 | -1.59(-3.40%) |
Aug 18, 2010 | 46.94 | 47.06 | 46.36 | 46.92 | 1,349,105 | +0.00(+0.00%) |
Aug 17, 2010 | 45.00 | 47.03 | 45.00 | 46.92 | 8,748 | +1.65(+3.65%) |
Aug 16, 2010 | 44.73 | 45.42 | 44.45 | 45.27 | 1,336,493 | +0.16(+0.35%) |
Aug 13, 2010 | 45.11 | 45.59 | 44.61 | 45.11 | 1,508,037 | +0.09(+0.20%) |
Aug 12, 2010 | 44.60 | 45.16 | 44.47 | 45.02 | 1,603,567 | -0.35(-0.78%) |
Aug 11, 2010 | 46.59 | 46.64 | 45.11 | 45.38 | 9,088 | -2.04(-4.30%) |
Aug 10, 2010 | 47.09 | 47.77 | 46.68 | 47.41 | 1,620,085 | -0.28(-0.59%) |
Aug 09, 2010 | 47.86 | 48.10 | 47.48 | 47.69 | 1,553,631 | +0.16(+0.33%) |
Aug 06, 2010 | 47.54 | 47.87 | 46.82 | 47.54 | 1,692,978 | -0.05(-0.10%) |
Aug 05, 2010 | 47.76 | 47.91 | 47.41 | 47.59 | 1,478,807 | -0.46(-0.96%) |
Aug 04, 2010 | 48.13 | 48.78 | 47.94 | 48.05 | 2,277,548 | +0.02(+0.03%) |
Aug 03, 2010 | 48.09 | 48.44 | 47.82 | 48.03 | 1,503,613 | -0.47(-0.97%) |
Aug 02, 2010 | 48.50 | 48.64 | 47.98 | 48.50 | 2,493,522 | +0.85(+1.78%) |
Jul 30, 2010 | 47.65 | 47.89 | 44.92 | 47.65 | 2,870,787 | +0.65(+1.38%) |
Jul 29, 2010 | 46.50 | 47.29 | 46.39 | 47.00 | 8,595 | +0.34(+0.74%) |
Jul 28, 2010 | 46.66 | 46.82 | 45.73 | 46.66 | 155 | +0.00(+0.00%) |
Jul 27, 2010 | 46.66 | 48.14 | 46.51 | 46.66 | 41,520 | -1.24(-2.59%) |
Jul 26, 2010 | 47.21 | 48.05 | 46.96 | 47.90 | 2,208,374 | +0.80(+1.69%) |
Jul 23, 2010 | 46.09 | 47.58 | 45.59 | 47.10 | 3,568,786 | +0.91(+1.97%) |
Jul 22, 2010 | 44.60 | 46.21 | 44.40 | 46.19 | 30,720 | +2.14(+4.87%) |
Jul 21, 2010 | 45.50 | 45.99 | 43.36 | 44.05 | 5,675,288 | +0.83(+1.92%) |
Jul 20, 2010 | 43.22 | 43.25 | 41.69 | 43.22 | 2,970,090 | +0.73(+1.72%) |
Jul 19, 2010 | 42.09 | 42.65 | 41.89 | 42.48 | 1,448,783 | +0.55(+1.31%) |
Jul 16, 2010 | 41.93 | 43.63 | 41.70 | 41.93 | 2,540,416 | -1.59(-3.66%) |
Jul 15, 2010 | 44.07 | 44.07 | 42.67 | 43.53 | 3,285,092 | -0.59(-1.34%) |
Jul 14, 2010 | 44.11 | 44.34 | 43.63 | 44.12 | 16,035 | -0.25(-0.57%) |
Jul 13, 2010 | 43.53 | 44.64 | 43.23 | 44.37 | 6,919 | +1.45(+3.37%) |
Jul 12, 2010 | 42.56 | 43.04 | 42.46 | 42.93 | 1,606,536 | +0.14(+0.33%) |
Jul 09, 2010 | 42.79 | 42.84 | 42.08 | 42.79 | 1,028,984 | +0.57(+1.36%) |
Jul 08, 2010 | 43.04 | 43.07 | 41.53 | 42.21 | 45,238 | -0.30(-0.70%) |
Jul 07, 2010 | 40.77 | 42.52 | 40.77 | 42.51 | 2,078,379 | +1.76(+4.31%) |
Jul 06, 2010 | 41.11 | 41.68 | 40.25 | 40.75 | 215 | +0.03(+0.08%) |
Jul 02, 2010 | 40.72 | 41.45 | 40.49 | 40.72 | 1,860,923 | -0.44(-1.08%) |