Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 48.73 | 48.89 | 48.21 | 48.55 | 286,051 | -0.32(-0.66%) |
Oct 28, 2010 | 49.02 | 49.08 | 48.60 | 48.87 | 390,104 | +0.10(+0.21%) |
Oct 27, 2010 | 49.79 | 49.79 | 47.26 | 48.77 | 644,655 | -1.97(-3.88%) |
Oct 25, 2010 | 50.93 | 51.20 | 50.66 | 50.74 | 104,205 | +0.10(+0.19%) |
Oct 22, 2010 | 50.64 | 50.79 | 50.29 | 50.64 | 118,737 | +0.17(+0.35%) |
Oct 21, 2010 | 51.08 | 51.22 | 50.31 | 50.47 | 303,222 | -0.36(-0.70%) |
Oct 20, 2010 | 49.91 | 51.01 | 49.91 | 50.82 | 160,285 | +1.11(+2.22%) |
Oct 19, 2010 | 49.83 | 50.42 | 49.60 | 49.72 | 476,783 | -0.81(-1.60%) |
Oct 18, 2010 | 49.89 | 50.53 | 49.84 | 50.53 | 214,861 | +0.69(+1.38%) |
Oct 15, 2010 | 50.23 | 50.41 | 49.73 | 49.84 | 168,710 | -0.14(-0.28%) |
Oct 14, 2010 | 50.69 | 50.90 | 49.80 | 49.98 | 541,290 | -0.66(-1.31%) |
Oct 13, 2010 | 50.59 | 50.86 | 50.18 | 50.64 | 166,814 | +0.33(+0.66%) |
Oct 12, 2010 | 50.75 | 50.81 | 50.20 | 50.31 | 327,137 | -0.50(-0.98%) |
Oct 11, 2010 | 50.60 | 50.93 | 50.09 | 50.81 | 170,469 | +0.17(+0.34%) |
Oct 08, 2010 | 50.63 | 50.81 | 50.25 | 50.63 | 176,365 | +0.28(+0.55%) |
Oct 07, 2010 | 50.78 | 51.01 | 50.28 | 50.35 | 324,860 | -0.09(-0.17%) |
Oct 06, 2010 | 50.47 | 50.83 | 50.14 | 50.44 | 181,233 | -0.07(-0.14%) |
Oct 05, 2010 | 49.67 | 50.73 | 49.55 | 50.51 | 243,101 | +1.32(+2.69%) |
Oct 04, 2010 | 49.77 | 50.20 | 48.91 | 49.19 | 185,764 | -0.60(-1.21%) |
Oct 01, 2010 | 49.79 | 50.11 | 49.31 | 49.79 | 168,745 | +0.34(+0.69%) |
Sep 30, 2010 | 49.45 | 50.70 | 49.32 | 49.44 | 2,526 | -0.27(-0.55%) |
Sep 29, 2010 | 49.46 | 50.12 | 49.24 | 49.72 | 191,764 | +0.23(+0.46%) |
Sep 28, 2010 | 49.27 | 49.60 | 48.36 | 49.49 | 153,139 | +0.44(+0.89%) |
Sep 27, 2010 | 49.22 | 49.23 | 48.58 | 49.06 | 150,978 | -0.24(-0.48%) |
Sep 24, 2010 | 48.87 | 49.30 | 48.83 | 49.29 | 268,048 | +1.09(+2.26%) |
Sep 23, 2010 | 48.36 | 48.87 | 48.17 | 48.20 | 248,633 | -0.52(-1.07%) |
Sep 22, 2010 | 48.38 | 49.01 | 48.38 | 48.72 | 336,768 | +0.17(+0.34%) |
Sep 21, 2010 | 48.18 | 48.86 | 48.05 | 48.56 | 292,835 | +0.26(+0.54%) |
Sep 20, 2010 | 47.55 | 48.38 | 47.50 | 48.30 | 472,007 | +0.80(+1.69%) |
Sep 17, 2010 | 47.50 | 47.55 | 47.06 | 47.50 | 416,263 | +0.25(+0.53%) |
Sep 15, 2010 | 46.63 | 47.34 | 46.27 | 47.24 | 315,316 | +0.60(+1.29%) |
Sep 14, 2010 | 46.18 | 46.83 | 45.95 | 46.64 | 271,157 | +0.44(+0.94%) |
Sep 13, 2010 | 46.04 | 46.47 | 45.89 | 46.21 | 335,662 | +0.48(+1.05%) |
Sep 10, 2010 | 45.54 | 45.82 | 45.12 | 45.73 | 336,738 | +0.20(+0.44%) |
Sep 09, 2010 | 45.34 | 46.02 | 44.90 | 45.53 | 427,904 | +0.65(+1.46%) |
Sep 08, 2010 | 45.02 | 45.16 | 44.54 | 44.88 | 768,733 | -0.13(-0.29%) |
Sep 07, 2010 | 44.46 | 45.11 | 44.26 | 45.01 | 519,930 | +0.42(+0.94%) |
Sep 03, 2010 | 44.52 | 44.83 | 44.13 | 44.59 | 295,259 | +0.42(+0.95%) |
Sep 02, 2010 | 43.20 | 44.20 | 43.20 | 44.17 | 198,104 | +0.81(+1.87%) |
Sep 01, 2010 | 42.47 | 43.46 | 42.33 | 43.36 | 315,415 | +1.53(+3.66%) |
Aug 31, 2010 | 41.82 | 42.76 | 41.73 | 41.83 | 1,391 | -0.91(-2.12%) |
Aug 30, 2010 | 43.33 | 43.71 | 42.68 | 42.73 | 89,628 | -0.84(-1.92%) |
Aug 27, 2010 | 43.57 | 43.63 | 42.69 | 43.57 | 120,145 | +0.59(+1.38%) |
Aug 26, 2010 | 43.24 | 43.42 | 42.79 | 42.98 | 171,074 | -0.14(-0.32%) |
Aug 25, 2010 | 42.92 | 43.22 | 42.38 | 43.12 | 175,946 | +0.00(+0.00%) |
Aug 24, 2010 | 43.96 | 44.14 | 43.03 | 43.12 | 378,730 | -1.34(-3.02%) |
Aug 23, 2010 | 45.11 | 45.26 | 44.42 | 44.46 | 205,514 | -0.34(-0.76%) |
Aug 20, 2010 | 44.53 | 44.95 | 44.40 | 44.80 | 191,720 | +0.03(+0.06%) |
Aug 19, 2010 | 45.78 | 46.37 | 44.50 | 44.77 | 370,796 | -1.10(-2.39%) |
Aug 18, 2010 | 45.71 | 46.05 | 45.19 | 45.87 | 174,004 | +0.14(+0.30%) |
Aug 17, 2010 | 45.14 | 45.80 | 44.80 | 45.73 | 289,592 | +1.05(+2.34%) |
Aug 16, 2010 | 44.61 | 45.13 | 44.34 | 44.68 | 469,156 | -0.18(-0.41%) |
Aug 13, 2010 | 44.87 | 45.22 | 44.50 | 44.87 | 175,165 | +0.08(+0.17%) |
Aug 12, 2010 | 44.19 | 44.93 | 44.07 | 44.79 | 233,084 | -0.27(-0.60%) |
Aug 11, 2010 | 45.28 | 45.28 | 44.61 | 45.06 | 627,624 | -0.98(-2.12%) |
Aug 10, 2010 | 46.06 | 46.14 | 45.06 | 46.03 | 491,073 | -0.34(-0.73%) |
Aug 09, 2010 | 45.87 | 46.82 | 45.67 | 46.37 | 529,083 | +0.11(+0.24%) |
Aug 06, 2010 | 46.26 | 46.43 | 45.77 | 46.26 | 560,594 | -0.64(-1.37%) |
Aug 05, 2010 | 46.53 | 47.09 | 46.19 | 46.90 | 632,116 | +0.18(+0.39%) |
Aug 04, 2010 | 45.96 | 46.97 | 45.38 | 46.72 | 2,323,958 | +0.58(+1.26%) |
Aug 03, 2010 | 45.72 | 47.33 | 45.72 | 46.14 | 1,990,344 | -3.01(-6.13%) |