Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 51.35 | 51.47 | 51.05 | 51.45 | 252,359 | +0.27(+0.53%) |
Sep 29, 2010 | 51.00 | 51.30 | 50.92 | 51.18 | 260,617 | +0.25(+0.49%) |
Sep 28, 2010 | 50.76 | 50.99 | 50.38 | 50.93 | 289,953 | +0.18(+0.35%) |
Sep 27, 2010 | 50.60 | 51.00 | 50.40 | 50.75 | 316,434 | +0.19(+0.38%) |
Sep 24, 2010 | 50.70 | 50.70 | 50.41 | 50.56 | 268,064 | +0.16(+0.32%) |
Sep 23, 2010 | 50.25 | 50.50 | 50.14 | 50.40 | 524,131 | -0.22(-0.43%) |
Sep 22, 2010 | 50.80 | 51.00 | 50.58 | 50.62 | 242,189 | -0.08(-0.16%) |
Sep 21, 2010 | 50.69 | 50.90 | 50.27 | 50.70 | 268,205 | +0.24(+0.48%) |
Sep 20, 2010 | 50.10 | 50.79 | 50.07 | 50.46 | 311,910 | +0.40(+0.80%) |
Sep 17, 2010 | 50.06 | 50.07 | 49.65 | 50.06 | 289,405 | +0.17(+0.34%) |
Sep 15, 2010 | 49.89 | 49.97 | 49.56 | 49.89 | 211,810 | -0.09(-0.18%) |
Sep 14, 2010 | 49.87 | 50.00 | 49.74 | 49.98 | 154,682 | +0.08(+0.16%) |
Sep 13, 2010 | 49.89 | 50.00 | 49.55 | 49.90 | 277,450 | +0.12(+0.24%) |
Sep 10, 2010 | 49.55 | 49.92 | 49.34 | 49.78 | 338,393 | +0.25(+0.50%) |
Sep 09, 2010 | 49.59 | 49.74 | 49.45 | 49.53 | 212,594 | +0.23(+0.47%) |
Sep 08, 2010 | 49.40 | 49.71 | 49.21 | 49.30 | 385,603 | -0.13(-0.26%) |
Sep 07, 2010 | 50.01 | 50.04 | 49.29 | 49.43 | 366,659 | -0.57(-1.14%) |
Sep 03, 2010 | 50.32 | 50.33 | 49.86 | 50.00 | 253,266 | +0.32(+0.64%) |
Sep 02, 2010 | 49.25 | 49.76 | 48.84 | 49.68 | 267,474 | +0.50(+1.02%) |
Sep 01, 2010 | 48.94 | 49.42 | 48.81 | 49.18 | 240,807 | +0.61(+1.26%) |
Aug 31, 2010 | 48.56 | 48.68 | 48.10 | 48.57 | 15,428 | -0.13(-0.27%) |
Aug 30, 2010 | 49.29 | 49.29 | 48.54 | 48.70 | 303,881 | -0.53(-1.08%) |
Aug 27, 2010 | 49.23 | 49.48 | 49.10 | 49.23 | 234,903 | +0.02(+0.04%) |
Aug 26, 2010 | 49.52 | 49.56 | 48.80 | 49.21 | 240,476 | +0.10(+0.20%) |
Aug 25, 2010 | 49.39 | 49.42 | 48.67 | 49.11 | 390,042 | -0.28(-0.57%) |
Aug 24, 2010 | 49.34 | 49.56 | 48.88 | 49.39 | 345,927 | -0.26(-0.52%) |
Aug 23, 2010 | 49.32 | 49.84 | 49.30 | 49.65 | 302,461 | +0.30(+0.61%) |
Aug 20, 2010 | 48.84 | 49.43 | 48.47 | 49.35 | 275,253 | +0.29(+0.59%) |
Aug 19, 2010 | 49.28 | 49.40 | 49.01 | 49.06 | 1,937 | -0.32(-0.65%) |
Aug 18, 2010 | 49.29 | 49.46 | 49.00 | 49.38 | 261,759 | -0.16(-0.32%) |
Aug 17, 2010 | 49.95 | 49.95 | 49.18 | 49.54 | 424,601 | +0.28(+0.57%) |
Aug 16, 2010 | 48.94 | 49.39 | 48.63 | 49.26 | 410,032 | +0.23(+0.47%) |
Aug 13, 2010 | 49.03 | 49.15 | 48.27 | 49.03 | 325,999 | +0.95(+1.98%) |
Aug 12, 2010 | 47.94 | 48.32 | 47.50 | 48.08 | 333,719 | -0.11(-0.23%) |
Aug 11, 2010 | 48.85 | 48.85 | 48.08 | 48.19 | 417,351 | -1.02(-2.07%) |
Aug 10, 2010 | 49.70 | 49.70 | 48.95 | 49.21 | 319,747 | -0.71(-1.42%) |
Aug 09, 2010 | 49.67 | 50.13 | 49.41 | 49.92 | 313,295 | +0.12(+0.24%) |
Aug 06, 2010 | 49.80 | 49.98 | 49.29 | 49.80 | 243,368 | -0.20(-0.40%) |
Aug 05, 2010 | 49.65 | 50.29 | 49.65 | 50.00 | 403,240 | +0.48(+0.97%) |
Aug 04, 2010 | 49.20 | 49.96 | 48.15 | 49.52 | 559,194 | -0.07(-0.14%) |
Aug 03, 2010 | 50.36 | 50.36 | 49.32 | 49.59 | 300 | -0.17(-0.34%) |
Aug 02, 2010 | 49.45 | 49.84 | 49.31 | 49.76 | 412,411 | +0.91(+1.86%) |
Jul 30, 2010 | 48.85 | 49.04 | 47.60 | 48.85 | 427,264 | +0.27(+0.56%) |
Jul 29, 2010 | 49.17 | 49.19 | 48.35 | 48.58 | 287,467 | -0.30(-0.61%) |
Jul 28, 2010 | 49.46 | 49.46 | 48.32 | 48.88 | 312,431 | +0.21(+0.43%) |
Jul 27, 2010 | 50.00 | 50.00 | 48.60 | 48.67 | 488,235 | -1.21(-2.43%) |
Jul 26, 2010 | 49.51 | 49.95 | 49.50 | 49.88 | 311,192 | +0.18(+0.36%) |
Jul 23, 2010 | 49.38 | 49.75 | 49.31 | 49.70 | 434,395 | +0.22(+0.44%) |
Jul 22, 2010 | 49.75 | 49.75 | 49.17 | 49.48 | 514,027 | +0.26(+0.53%) |
Jul 21, 2010 | 49.22 | 49.40 | 48.45 | 49.22 | 502,875 | +0.27(+0.55%) |
Jul 20, 2010 | 48.10 | 49.00 | 47.80 | 48.95 | 725,804 | +0.61(+1.26%) |
Jul 19, 2010 | 48.00 | 48.34 | 47.63 | 48.34 | 611,147 | +0.57(+1.19%) |
Jul 16, 2010 | 47.77 | 48.00 | 47.30 | 47.77 | 538,224 | +0.04(+0.08%) |
Jul 15, 2010 | 47.21 | 47.80 | 47.15 | 47.73 | 958,601 | +0.48(+1.02%) |
Jul 14, 2010 | 46.65 | 47.60 | 46.65 | 47.25 | 3,887,086 | -0.99(-2.05%) |
Jul 13, 2010 | 48.50 | 48.97 | 48.12 | 48.24 | 3,115 | +0.09(+0.19%) |
Jul 12, 2010 | 48.20 | 48.35 | 48.02 | 48.15 | 324,837 | +0.09(+0.19%) |
Jul 09, 2010 | 48.06 | 48.21 | 48.01 | 48.06 | 232,960 | -0.04(-0.08%) |
Jul 08, 2010 | 48.05 | 48.20 | 47.90 | 48.10 | 289,269 | +0.12(+0.25%) |
Jul 07, 2010 | 47.49 | 47.99 | 47.26 | 47.98 | 255,167 | +0.80(+1.70%) |
Jul 06, 2010 | 47.74 | 47.74 | 46.78 | 47.18 | 182,572 | +0.53(+1.14%) |
Jul 02, 2010 | 46.65 | 47.19 | 46.48 | 46.65 | 283,283 | +0.28(+0.60%) |