Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 45.85 | 46.21 | 45.38 | 45.85 | 13,484 | +0.16(+0.35%) |
Sep 29, 2010 | 45.10 | 45.91 | 44.89 | 45.69 | 7,874 | +0.40(+0.89%) |
Sep 28, 2010 | 43.96 | 45.38 | 43.37 | 45.29 | 2,043 | +1.38(+3.15%) |
Sep 27, 2010 | 44.86 | 44.86 | 43.80 | 43.90 | 3,568,883 | -1.49(-3.28%) |
Sep 24, 2010 | 44.40 | 45.39 | 44.40 | 45.39 | 1,411,653 | +1.30(+2.94%) |
Sep 23, 2010 | 44.10 | 44.50 | 43.82 | 44.10 | 1,514,798 | -0.24(-0.53%) |
Sep 22, 2010 | 45.08 | 45.34 | 44.24 | 44.33 | 1,859,840 | -0.81(-1.80%) |
Sep 21, 2010 | 45.06 | 45.46 | 44.75 | 45.15 | 2,685 | -0.06(-0.14%) |
Sep 20, 2010 | 44.57 | 45.29 | 44.28 | 45.21 | 1,630,303 | +0.81(+1.82%) |
Sep 17, 2010 | 44.40 | 44.67 | 44.11 | 44.40 | 2,261,841 | +0.10(+0.22%) |
Sep 15, 2010 | 43.59 | 44.32 | 43.36 | 44.31 | 2,356,713 | +0.61(+1.40%) |
Sep 14, 2010 | 43.04 | 43.76 | 42.63 | 43.69 | 7,435 | +0.50(+1.16%) |
Sep 13, 2010 | 43.34 | 43.51 | 43.01 | 43.19 | 1,773,494 | +0.27(+0.63%) |
Sep 10, 2010 | 42.86 | 43.30 | 42.58 | 42.92 | 1,737,866 | +0.04(+0.08%) |
Sep 09, 2010 | 43.00 | 43.14 | 42.68 | 42.89 | 17,758 | +0.22(+0.51%) |
Sep 08, 2010 | 42.68 | 42.91 | 42.29 | 42.67 | 21,840 | -0.26(-0.61%) |
Sep 07, 2010 | 43.02 | 43.33 | 42.80 | 42.93 | 28,113 | -0.25(-0.57%) |
Sep 03, 2010 | 42.83 | 43.30 | 42.77 | 43.18 | 1,630,055 | +0.64(+1.50%) |
Sep 02, 2010 | 42.17 | 42.72 | 41.97 | 42.54 | 7,402 | +0.74(+1.78%) |
Sep 01, 2010 | 41.81 | 42.58 | 41.66 | 41.79 | 2,134,695 | +0.52(+1.25%) |
Aug 31, 2010 | 41.22 | 41.67 | 41.14 | 41.28 | 25,224 | -0.46(-1.09%) |
Aug 30, 2010 | 41.94 | 42.12 | 41.64 | 41.73 | 1,452,806 | +0.20(+0.47%) |
Aug 27, 2010 | 42.06 | 42.13 | 41.28 | 41.53 | 1,609,450 | -0.04(-0.09%) |
Aug 26, 2010 | 41.57 | 41.92 | 41.28 | 41.57 | 8,338 | -0.25(-0.60%) |
Aug 25, 2010 | 40.64 | 42.03 | 40.54 | 41.82 | 11,699 | +0.67(+1.63%) |
Aug 24, 2010 | 42.80 | 42.80 | 41.06 | 41.15 | 13,803 | -2.10(-4.86%) |
Aug 23, 2010 | 43.94 | 44.32 | 43.25 | 43.26 | 1,882,196 | -0.39(-0.90%) |
Aug 20, 2010 | 43.83 | 44.29 | 43.35 | 43.65 | 2,030,720 | -0.35(-0.80%) |
Aug 19, 2010 | 45.24 | 45.24 | 43.96 | 44.00 | 6,598 | -1.45(-3.18%) |
Aug 18, 2010 | 44.89 | 45.72 | 44.73 | 45.45 | 3,576 | +0.58(+1.29%) |
Aug 17, 2010 | 44.81 | 45.21 | 44.59 | 44.87 | 1,359 | +0.18(+0.41%) |
Aug 16, 2010 | 44.80 | 45.10 | 44.33 | 44.68 | 1,539,654 | -0.39(-0.86%) |
Aug 13, 2010 | 45.07 | 45.47 | 45.02 | 45.07 | 1,661,958 | -0.49(-1.08%) |
Aug 12, 2010 | 45.08 | 45.84 | 44.96 | 45.56 | 415 | -0.01(-0.02%) |
Aug 11, 2010 | 46.62 | 46.62 | 45.46 | 45.57 | 3,761,374 | -1.38(-2.93%) |
Aug 10, 2010 | 46.94 | 47.66 | 46.69 | 46.94 | 20,382 | -0.36(-0.76%) |
Aug 09, 2010 | 47.65 | 47.74 | 47.07 | 47.30 | 1,389,103 | +0.01(+0.02%) |
Aug 06, 2010 | 47.30 | 47.58 | 46.66 | 47.30 | 1,813,642 | -0.46(-0.95%) |
Aug 05, 2010 | 47.76 | 47.88 | 47.45 | 47.75 | 2,107,007 | -0.29(-0.60%) |
Aug 04, 2010 | 47.48 | 48.14 | 47.32 | 48.04 | 4,095 | +0.56(+1.18%) |
Aug 03, 2010 | 47.13 | 47.67 | 47.12 | 47.48 | 3,600 | +0.32(+0.67%) |
Aug 02, 2010 | 46.84 | 47.48 | 46.80 | 47.16 | 2,592,951 | +0.74(+1.59%) |
Jul 30, 2010 | 46.39 | 46.61 | 45.12 | 46.43 | 2,968,207 | +0.73(+1.59%) |
Jul 29, 2010 | 47.13 | 47.13 | 45.55 | 45.70 | 16,495 | -1.50(-3.17%) |
Jul 28, 2010 | 47.20 | 47.27 | 46.54 | 47.20 | 184 | +0.00(+0.00%) |
Jul 27, 2010 | 47.20 | 47.35 | 46.70 | 47.20 | 4,736 | +0.48(+1.03%) |
Jul 26, 2010 | 46.61 | 47.12 | 46.31 | 46.72 | 4,080,035 | +0.33(+0.72%) |
Jul 23, 2010 | 46.07 | 46.77 | 45.84 | 46.38 | 3,851,260 | +0.38(+0.82%) |
Jul 22, 2010 | 47.99 | 48.45 | 45.80 | 46.01 | 15,215 | -0.40(-0.87%) |
Jul 21, 2010 | 46.25 | 47.00 | 45.69 | 46.41 | 5,894,750 | -1.91(-3.95%) |
Jul 20, 2010 | 48.32 | 48.42 | 47.15 | 48.32 | 3,150,344 | -0.74(-1.50%) |
Jul 19, 2010 | 49.13 | 49.40 | 48.71 | 49.06 | 1,090,801 | +0.07(+0.14%) |
Jul 16, 2010 | 48.99 | 50.74 | 48.84 | 48.99 | 1,767,852 | -1.56(-3.09%) |
Jul 15, 2010 | 50.33 | 50.89 | 50.12 | 50.55 | 1,882,304 | +0.18(+0.35%) |
Jul 14, 2010 | 49.72 | 50.37 | 49.62 | 50.37 | 4,044 | +0.50(+1.00%) |
Jul 13, 2010 | 49.40 | 50.44 | 49.40 | 49.87 | 1,024 | +0.80(+1.62%) |
Jul 12, 2010 | 49.14 | 49.24 | 48.85 | 49.07 | 1,555,039 | -0.18(-0.37%) |
Jul 09, 2010 | 49.26 | 49.41 | 48.95 | 49.26 | 1,506,177 | -0.10(-0.20%) |
Jul 08, 2010 | 49.46 | 49.81 | 48.85 | 49.35 | 6,686 | +0.10(+0.20%) |
Jul 07, 2010 | 48.23 | 49.34 | 47.77 | 49.26 | 2,090,564 | +1.03(+2.14%) |
Jul 06, 2010 | 47.90 | 48.76 | 47.85 | 48.22 | 4,461 | +0.63(+1.33%) |
Jul 02, 2010 | 47.59 | 47.95 | 47.14 | 47.59 | 1,863,979 | +0.39(+0.82%) |