Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 50.31 | 50.36 | 49.68 | 49.86 | 107,928 | -0.20(-0.39%) |
Sep 29, 2010 | 50.08 | 50.21 | 49.93 | 50.06 | 43,313 | -0.20(-0.41%) |
Sep 28, 2010 | 49.95 | 50.33 | 49.70 | 50.26 | 49,491 | +0.38(+0.76%) |
Sep 27, 2010 | 50.19 | 50.22 | 49.87 | 49.88 | 44,452 | -0.20(-0.41%) |
Sep 24, 2010 | 49.97 | 50.19 | 49.78 | 50.09 | 30,933 | +0.63(+1.28%) |
Sep 23, 2010 | 49.45 | 49.71 | 49.35 | 49.45 | 47,324 | -0.32(-0.65%) |
Sep 22, 2010 | 49.67 | 49.89 | 49.67 | 49.78 | 55,384 | +0.05(+0.10%) |
Sep 21, 2010 | 49.77 | 49.86 | 49.49 | 49.73 | 88,053 | -0.08(-0.16%) |
Sep 20, 2010 | 49.33 | 49.87 | 49.33 | 49.81 | 28,814 | +0.54(+1.09%) |
Sep 17, 2010 | 49.27 | 49.61 | 49.27 | 49.27 | 24,001 | -0.11(-0.23%) |
Sep 15, 2010 | 49.02 | 49.40 | 48.94 | 49.38 | 30,866 | +0.40(+0.81%) |
Sep 14, 2010 | 48.89 | 49.17 | 48.86 | 48.99 | 90,235 | +0.01(+0.01%) |
Sep 13, 2010 | 49.43 | 49.43 | 48.82 | 48.98 | 36,200 | +0.11(+0.22%) |
Sep 10, 2010 | 48.73 | 48.94 | 48.67 | 48.87 | 46,092 | +0.24(+0.50%) |
Sep 09, 2010 | 48.85 | 48.85 | 48.53 | 48.63 | 29,548 | +0.17(+0.36%) |
Sep 08, 2010 | 48.39 | 48.57 | 48.36 | 48.46 | 42,271 | +0.19(+0.39%) |
Sep 07, 2010 | 48.45 | 48.49 | 48.23 | 48.27 | 23,993 | -0.22(-0.45%) |
Sep 03, 2010 | 48.51 | 48.51 | 48.21 | 48.49 | 23,814 | +0.31(+0.64%) |
Sep 02, 2010 | 47.94 | 48.18 | 47.88 | 48.18 | 41,094 | +0.28(+0.57%) |
Sep 01, 2010 | 47.67 | 47.94 | 47.50 | 47.90 | 86,952 | +0.87(+1.84%) |
Aug 31, 2010 | 47.03 | 47.27 | 46.77 | 47.03 | 238 | -0.04(-0.07%) |
Aug 30, 2010 | 47.50 | 47.50 | 47.06 | 47.07 | 149,983 | -0.32(-0.67%) |
Aug 27, 2010 | 47.39 | 47.42 | 46.73 | 47.39 | 44,938 | +0.36(+0.76%) |
Aug 26, 2010 | 47.42 | 47.42 | 46.97 | 47.03 | 29,589 | -0.35(-0.73%) |
Aug 25, 2010 | 47.00 | 47.51 | 47.00 | 47.37 | 58,230 | +0.11(+0.24%) |
Aug 24, 2010 | 47.05 | 47.48 | 46.96 | 47.26 | 32,807 | -0.22(-0.46%) |
Aug 23, 2010 | 47.60 | 47.76 | 47.46 | 47.48 | 113,757 | +0.07(+0.15%) |
Aug 20, 2010 | 47.29 | 47.45 | 47.24 | 47.41 | 41,961 | -0.04(-0.09%) |
Aug 19, 2010 | 47.81 | 47.81 | 47.27 | 47.45 | 34,223 | -0.56(-1.18%) |
Aug 18, 2010 | 48.00 | 48.16 | 47.72 | 48.01 | 85,424 | +0.06(+0.12%) |
Aug 17, 2010 | 47.77 | 48.22 | 47.66 | 47.96 | 29,257 | +0.44(+0.94%) |
Aug 16, 2010 | 47.29 | 47.55 | 47.09 | 47.51 | 31,392 | +0.01(+0.01%) |
Aug 13, 2010 | 47.51 | 47.64 | 47.33 | 47.51 | 75,725 | -0.01(-0.01%) |
Aug 12, 2010 | 46.96 | 47.59 | 46.58 | 47.51 | 928,009 | -0.11(-0.22%) |
Aug 11, 2010 | 48.13 | 48.13 | 47.58 | 47.62 | 32,068 | -0.87(-1.80%) |
Aug 10, 2010 | 48.17 | 48.68 | 48.11 | 48.49 | 23,070 | +0.07(+0.15%) |
Aug 09, 2010 | 48.28 | 48.51 | 48.23 | 48.42 | 94,446 | +0.28(+0.57%) |
Aug 06, 2010 | 48.15 | 48.15 | 47.65 | 48.15 | 26,395 | +0.13(+0.28%) |
Aug 05, 2010 | 48.01 | 48.06 | 47.91 | 48.01 | 39,096 | -0.24(-0.50%) |
Aug 04, 2010 | 48.19 | 48.35 | 47.98 | 48.25 | 35,405 | +0.18(+0.37%) |
Aug 03, 2010 | 48.29 | 48.29 | 47.92 | 48.08 | 63,475 | -0.34(-0.70%) |
Aug 02, 2010 | 48.35 | 48.46 | 48.18 | 48.42 | 152,066 | +0.49(+1.03%) |
Jul 30, 2010 | 47.92 | 48.00 | 47.31 | 47.92 | 24,847 | +0.17(+0.35%) |
Jul 29, 2010 | 48.16 | 48.26 | 47.51 | 47.75 | 55,890 | -0.57(-1.18%) |
Jul 28, 2010 | 48.46 | 48.56 | 48.26 | 48.32 | 131,120 | -0.32(-0.67%) |
Jul 27, 2010 | 48.59 | 48.66 | 48.44 | 48.65 | 45,394 | +0.25(+0.52%) |
Jul 26, 2010 | 48.29 | 48.40 | 48.12 | 48.39 | 106,704 | +0.23(+0.47%) |
Jul 23, 2010 | 47.47 | 48.17 | 47.43 | 48.17 | 24,888 | +0.60(+1.26%) |
Jul 22, 2010 | 47.67 | 47.77 | 47.49 | 47.57 | 23,719 | +0.45(+0.96%) |
Jul 21, 2010 | 47.77 | 47.77 | 46.98 | 47.12 | 20,955 | -0.47(-0.99%) |
Jul 20, 2010 | 46.69 | 47.60 | 46.69 | 47.59 | 183,671 | +0.64(+1.37%) |
Jul 19, 2010 | 47.10 | 47.12 | 46.81 | 46.95 | 41,829 | +0.03(+0.07%) |
Jul 16, 2010 | 46.92 | 47.67 | 46.84 | 46.92 | 24,650 | -0.64(-1.36%) |
Jul 15, 2010 | 47.56 | 47.65 | 47.18 | 47.56 | 23,488 | +0.08(+0.16%) |
Jul 14, 2010 | 47.29 | 47.51 | 47.19 | 47.48 | 36,077 | +0.07(+0.15%) |
Jul 13, 2010 | 47.41 | 47.51 | 47.15 | 47.41 | 118,127 | +0.44(+0.93%) |
Jul 12, 2010 | 46.93 | 46.99 | 46.79 | 46.98 | 42,470 | +0.06(+0.14%) |
Jul 09, 2010 | 46.91 | 46.91 | 46.69 | 46.91 | 23,939 | +0.08(+0.17%) |
Jul 08, 2010 | 46.50 | 46.84 | 46.40 | 46.84 | 30,652 | +0.67(+1.45%) |
Jul 07, 2010 | 45.32 | 46.17 | 45.22 | 46.16 | 38,590 | +0.94(+2.07%) |
Jul 06, 2010 | 45.30 | 45.63 | 44.97 | 45.23 | 49,892 | +0.20(+0.44%) |
Jul 02, 2010 | 45.03 | 45.30 | 44.90 | 45.03 | 33,956 | -0.11(-0.25%) |