Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 45.19 | 46.27 | 45.04 | 46.18 | 333,387 | +0.70(+1.54%) |
Oct 28, 2010 | 45.34 | 45.61 | 44.88 | 45.48 | 261,949 | +0.46(+1.01%) |
Oct 27, 2010 | 44.97 | 45.12 | 44.23 | 45.03 | 285,993 | -0.43(-0.94%) |
Oct 25, 2010 | 46.34 | 46.71 | 45.12 | 45.46 | 686,224 | -0.59(-1.29%) |
Oct 22, 2010 | 45.18 | 46.69 | 44.77 | 46.05 | 878,535 | +0.88(+1.96%) |
Oct 21, 2010 | 45.51 | 46.16 | 44.26 | 45.16 | 464,554 | -0.07(-0.15%) |
Oct 20, 2010 | 44.65 | 45.67 | 44.65 | 45.23 | 424,283 | +0.56(+1.26%) |
Oct 19, 2010 | 45.51 | 45.67 | 43.73 | 44.67 | 1,266,557 | -1.73(-3.73%) |
Oct 18, 2010 | 46.48 | 46.71 | 45.96 | 46.40 | 565,607 | +0.00(+0.00%) |
Oct 15, 2010 | 46.77 | 46.77 | 45.37 | 46.40 | 1,082,186 | +0.01(+0.02%) |
Oct 14, 2010 | 46.25 | 46.50 | 45.82 | 46.39 | 1,009,699 | +0.10(+0.21%) |
Oct 13, 2010 | 47.07 | 47.07 | 45.47 | 46.29 | 1,547,008 | -0.33(-0.71%) |
Oct 12, 2010 | 48.85 | 48.85 | 45.82 | 46.62 | 1,949,769 | -2.27(-4.65%) |
Oct 11, 2010 | 48.22 | 49.46 | 48.22 | 48.90 | 571,681 | +0.81(+1.68%) |
Oct 08, 2010 | 48.09 | 48.77 | 47.19 | 48.09 | 780,535 | +0.50(+1.04%) |
Oct 07, 2010 | 47.87 | 47.87 | 46.60 | 47.59 | 649,707 | +0.20(+0.43%) |
Oct 06, 2010 | 47.42 | 47.85 | 46.84 | 47.39 | 668,520 | +0.12(+0.25%) |
Oct 05, 2010 | 45.90 | 47.61 | 45.78 | 47.27 | 760,007 | +2.03(+4.49%) |
Oct 04, 2010 | 46.07 | 46.21 | 44.89 | 45.24 | 570,457 | -0.86(-1.86%) |
Oct 01, 2010 | 46.10 | 46.21 | 45.21 | 46.10 | 664,590 | +1.05(+2.33%) |
Sep 30, 2010 | 45.09 | 45.38 | 43.85 | 45.05 | 605,799 | +0.27(+0.61%) |
Sep 29, 2010 | 44.45 | 45.71 | 44.28 | 44.78 | 859,166 | +0.39(+0.88%) |
Sep 28, 2010 | 43.73 | 44.59 | 43.16 | 44.39 | 617,239 | +0.52(+1.20%) |
Sep 27, 2010 | 43.35 | 44.19 | 43.25 | 43.86 | 539,683 | +0.37(+0.85%) |
Sep 24, 2010 | 43.30 | 43.87 | 43.26 | 43.49 | 633,837 | +0.65(+1.52%) |
Sep 23, 2010 | 42.53 | 43.58 | 42.53 | 42.84 | 541,082 | -0.27(-0.63%) |
Sep 22, 2010 | 42.50 | 43.90 | 42.40 | 43.11 | 812,977 | +0.58(+1.37%) |
Sep 21, 2010 | 42.48 | 42.88 | 41.99 | 42.53 | 547,406 | +0.17(+0.41%) |
Sep 20, 2010 | 42.93 | 42.98 | 42.19 | 42.36 | 504,741 | -0.24(-0.57%) |
Sep 17, 2010 | 42.60 | 43.06 | 42.26 | 42.60 | 461,794 | -0.99(-2.27%) |
Sep 15, 2010 | 42.96 | 43.74 | 42.70 | 43.59 | 458,491 | +0.30(+0.70%) |
Sep 14, 2010 | 42.93 | 43.78 | 42.60 | 43.29 | 959,460 | +0.29(+0.68%) |
Sep 13, 2010 | 42.37 | 43.21 | 42.24 | 43.00 | 813,737 | +1.12(+2.67%) |
Sep 10, 2010 | 42.09 | 42.25 | 41.47 | 41.88 | 805,659 | +0.15(+0.35%) |
Sep 09, 2010 | 43.07 | 43.07 | 41.41 | 41.73 | 560,463 | -0.57(-1.36%) |
Sep 08, 2010 | 41.96 | 42.97 | 41.77 | 42.31 | 593,777 | +0.69(+1.66%) |
Sep 07, 2010 | 42.05 | 42.17 | 41.37 | 41.62 | 428,271 | -1.02(-2.39%) |
Sep 03, 2010 | 42.27 | 42.73 | 42.08 | 42.64 | 478,878 | +0.86(+2.05%) |
Sep 02, 2010 | 40.87 | 41.93 | 40.38 | 41.78 | 611,911 | +0.99(+2.43%) |
Sep 01, 2010 | 40.55 | 41.17 | 40.03 | 40.79 | 595,799 | +1.42(+3.60%) |
Aug 31, 2010 | 39.30 | 40.02 | 38.98 | 39.37 | 3,190 | -0.31(-0.78%) |
Aug 30, 2010 | 39.95 | 40.34 | 39.68 | 39.68 | 464,641 | -0.09(-0.22%) |
Aug 27, 2010 | 39.77 | 39.85 | 38.21 | 39.77 | 609,131 | +0.90(+2.32%) |
Aug 26, 2010 | 39.07 | 40.14 | 38.73 | 38.87 | 836,440 | +0.17(+0.45%) |
Aug 25, 2010 | 38.34 | 38.88 | 37.15 | 38.69 | 1,050,614 | -0.05(-0.13%) |
Aug 24, 2010 | 39.34 | 39.34 | 37.97 | 38.74 | 1,438,372 | -1.43(-3.56%) |
Aug 23, 2010 | 40.28 | 40.58 | 40.01 | 40.17 | 434,668 | +0.03(+0.07%) |
Aug 20, 2010 | 40.59 | 40.59 | 39.19 | 40.14 | 874,882 | -0.78(-1.90%) |
Aug 19, 2010 | 41.89 | 42.11 | 40.71 | 40.92 | 533,600 | -1.19(-2.82%) |
Aug 18, 2010 | 42.26 | 42.33 | 41.45 | 42.10 | 514,168 | +0.17(+0.42%) |
Aug 17, 2010 | 41.77 | 42.49 | 41.70 | 41.93 | 524,318 | +0.90(+2.20%) |
Aug 16, 2010 | 41.45 | 41.94 | 40.81 | 41.02 | 554,053 | -0.71(-1.70%) |
Aug 13, 2010 | 41.73 | 42.36 | 41.56 | 41.73 | 329,249 | -0.43(-1.01%) |
Aug 12, 2010 | 41.72 | 42.77 | 41.65 | 42.16 | 776,429 | -0.48(-1.12%) |
Aug 11, 2010 | 42.78 | 43.03 | 42.00 | 42.64 | 749,782 | -1.02(-2.34%) |
Aug 10, 2010 | 44.25 | 44.29 | 43.12 | 43.66 | 992,154 | -1.32(-2.94%) |
Aug 09, 2010 | 45.80 | 45.90 | 44.60 | 44.98 | 570,659 | -0.41(-0.90%) |
Aug 06, 2010 | 45.39 | 46.49 | 44.68 | 45.39 | 643,126 | -1.17(-2.50%) |
Aug 05, 2010 | 45.67 | 47.27 | 45.67 | 46.55 | 566,289 | -0.48(-1.01%) |
Aug 04, 2010 | 46.31 | 47.21 | 46.22 | 47.03 | 486,887 | +0.76(+1.64%) |
Aug 03, 2010 | 45.70 | 46.51 | 45.70 | 46.27 | 891,556 | +0.16(+0.34%) |