Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 50.85 | 52.25 | 50.60 | 51.67 | 3,494,204 | +0.56(+1.10%) |
Oct 28, 2010 | 52.76 | 53.64 | 50.97 | 51.11 | 11,321,990 | +0.72(+1.43%) |
Oct 27, 2010 | 49.75 | 50.99 | 49.26 | 50.39 | 10,039,437 | +1.71(+3.51%) |
Oct 25, 2010 | 47.83 | 49.37 | 47.81 | 48.68 | 4,543,822 | +1.07(+2.25%) |
Oct 22, 2010 | 47.10 | 47.80 | 46.10 | 47.61 | 3,536,576 | +1.00(+2.15%) |
Oct 21, 2010 | 46.17 | 47.45 | 46.05 | 46.61 | 4,317,352 | +0.95(+2.08%) |
Oct 20, 2010 | 45.60 | 46.10 | 45.19 | 45.66 | 2,075,293 | +0.12(+0.26%) |
Oct 19, 2010 | 45.00 | 45.75 | 44.21 | 45.54 | 3,682,261 | -0.40(-0.87%) |
Oct 18, 2010 | 47.09 | 47.20 | 45.53 | 45.94 | 3,974,458 | -1.15(-2.44%) |
Oct 15, 2010 | 46.79 | 47.65 | 46.50 | 47.09 | 5,187,328 | +1.03(+2.24%) |
Oct 14, 2010 | 45.76 | 47.10 | 45.31 | 46.06 | 5,428,157 | +0.13(+0.28%) |
Oct 13, 2010 | 46.58 | 47.08 | 45.83 | 45.93 | 5,438,034 | +0.07(+0.15%) |
Oct 12, 2010 | 43.99 | 46.10 | 43.65 | 45.86 | 6,231,599 | +1.68(+3.80%) |
Oct 11, 2010 | 46.20 | 46.25 | 44.08 | 44.18 | 4,559,645 | -1.75(-3.81%) |
Oct 08, 2010 | 45.26 | 46.32 | 44.89 | 45.93 | 5,626,829 | +0.89(+1.98%) |
Oct 07, 2010 | 44.66 | 45.40 | 42.91 | 45.04 | 8,598,475 | +0.79(+1.79%) |
Oct 06, 2010 | 47.30 | 47.30 | 43.61 | 44.25 | 11,351,859 | -3.66(-7.64%) |
Oct 05, 2010 | 47.78 | 48.41 | 47.27 | 47.91 | 4,898,689 | +0.52(+1.10%) |
Oct 04, 2010 | 49.16 | 49.16 | 46.51 | 47.39 | 8,152,245 | -1.94(-3.93%) |
Oct 01, 2010 | 50.52 | 50.57 | 48.82 | 49.33 | 3,740,220 | -0.85(-1.69%) |
Sep 30, 2010 | 51.16 | 51.20 | 49.33 | 50.18 | 3,428,516 | -0.39(-0.77%) |
Sep 29, 2010 | 50.94 | 51.14 | 50.22 | 50.57 | 2,189,058 | -0.41(-0.80%) |
Sep 28, 2010 | 51.40 | 52.20 | 50.57 | 50.98 | 4,066,575 | -0.17(-0.33%) |
Sep 27, 2010 | 50.86 | 51.69 | 50.55 | 51.15 | 2,517,433 | +0.27(+0.53%) |
Sep 24, 2010 | 51.46 | 51.69 | 50.72 | 50.88 | 4,437,396 | +0.29(+0.57%) |
Sep 23, 2010 | 50.86 | 51.91 | 50.30 | 50.59 | 6,577,351 | +0.59(+1.18%) |
Sep 22, 2010 | 52.24 | 52.35 | 49.81 | 50.00 | 4,848,909 | -2.41(-4.60%) |
Sep 21, 2010 | 53.03 | 53.05 | 52.10 | 52.41 | 2,550,976 | -0.29(-0.55%) |
Sep 20, 2010 | 52.21 | 53.06 | 52.19 | 52.70 | 2,642,326 | +0.32(+0.61%) |
Sep 17, 2010 | 52.72 | 52.80 | 51.60 | 52.38 | 3,160,486 | +0.84(+1.63%) |
Sep 15, 2010 | 50.49 | 51.72 | 50.26 | 51.54 | 2,403,487 | +0.84(+1.67%) |
Sep 14, 2010 | 50.56 | 51.75 | 50.56 | 50.70 | 2,682,728 | -0.15(-0.29%) |
Sep 13, 2010 | 50.24 | 51.25 | 50.12 | 50.84 | 2,753,956 | +1.34(+2.71%) |
Sep 10, 2010 | 49.98 | 50.18 | 49.11 | 49.50 | 3,803,688 | -0.62(-1.24%) |
Sep 09, 2010 | 51.00 | 51.29 | 50.00 | 50.12 | 2,688,438 | -0.39(-0.77%) |
Sep 08, 2010 | 50.85 | 51.41 | 50.12 | 50.51 | 4,083,943 | +0.01(+0.02%) |
Sep 07, 2010 | 49.80 | 51.06 | 49.50 | 50.50 | 3,747,186 | +0.54(+1.08%) |
Sep 03, 2010 | 50.69 | 51.00 | 49.60 | 49.96 | 3,523,544 | -0.13(-0.26%) |
Sep 02, 2010 | 47.98 | 50.52 | 47.81 | 50.09 | 6,607,180 | +2.45(+5.13%) |
Sep 01, 2010 | 47.07 | 48.42 | 47.01 | 47.65 | 4,056,352 | +1.58(+3.42%) |
Aug 31, 2010 | 45.75 | 46.63 | 45.03 | 46.07 | 3,526,474 | -0.12(-0.26%) |
Aug 30, 2010 | 47.08 | 47.20 | 46.17 | 46.19 | 3,042,380 | -1.07(-2.26%) |
Aug 27, 2010 | 47.05 | 47.38 | 45.73 | 47.26 | 4,405,994 | +0.84(+1.81%) |
Aug 26, 2010 | 47.45 | 47.88 | 46.38 | 46.42 | 4,053,175 | -0.40(-0.85%) |
Aug 25, 2010 | 45.03 | 47.07 | 45.03 | 46.82 | 4,997,667 | +1.21(+2.65%) |
Aug 24, 2010 | 45.66 | 46.13 | 44.37 | 45.61 | 6,046,099 | -1.12(-2.40%) |
Aug 23, 2010 | 48.19 | 48.63 | 46.58 | 46.73 | 6,036,526 | -1.13(-2.36%) |
Aug 20, 2010 | 45.00 | 48.18 | 44.94 | 47.86 | 12,101,396 | +2.85(+6.33%) |
Aug 19, 2010 | 43.80 | 45.39 | 43.75 | 45.01 | 6,396,163 | +0.96(+2.18%) |
Aug 18, 2010 | 44.49 | 44.60 | 43.70 | 44.05 | 5,062,978 | -0.34(-0.77%) |
Aug 17, 2010 | 44.25 | 44.50 | 43.41 | 44.39 | 4,336,862 | +0.50(+1.14%) |
Aug 16, 2010 | 43.63 | 44.38 | 43.19 | 43.89 | 3,735,906 | -0.33(-0.75%) |
Aug 13, 2010 | 43.66 | 44.72 | 43.33 | 44.22 | 6,050,301 | +0.29(+0.66%) |
Aug 12, 2010 | 41.04 | 44.01 | 40.63 | 43.93 | 9,019,637 | +1.54(+3.63%) |
Aug 11, 2010 | 42.33 | 42.58 | 41.51 | 42.39 | 5,793,033 | -0.76(-1.76%) |
Aug 10, 2010 | 41.43 | 43.30 | 41.30 | 43.15 | 9,191,941 | +2.00(+4.86%) |
Aug 09, 2010 | 40.00 | 41.32 | 39.93 | 41.15 | 4,967,635 | +1.25(+3.13%) |
Aug 06, 2010 | 38.50 | 39.97 | 38.44 | 39.90 | 4,488,479 | +0.91(+2.33%) |
Aug 05, 2010 | 38.80 | 39.12 | 38.25 | 38.99 | 2,964,765 | -0.04(-0.10%) |
Aug 04, 2010 | 38.75 | 39.24 | 38.25 | 39.03 | 4,482,386 | +0.52(+1.35%) |
Aug 03, 2010 | 37.83 | 38.75 | 37.56 | 38.51 | 7,214,685 | +1.31(+3.52%) |