Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 51.87 | 52.01 | 51.31 | 51.59 | 9,506 | -0.35(-0.67%) |
Oct 28, 2010 | 52.08 | 52.22 | 50.89 | 51.94 | 11,460 | +0.21(+0.41%) |
Oct 27, 2010 | 51.45 | 51.87 | 50.12 | 51.73 | 27,206 | +0.35(+0.68%) |
Oct 25, 2010 | 52.36 | 52.50 | 51.10 | 51.38 | 16,648 | -0.35(-0.68%) |
Oct 22, 2010 | 51.59 | 52.01 | 51.03 | 51.73 | 12,689 | +0.14(+0.27%) |
Oct 21, 2010 | 54.04 | 54.46 | 50.47 | 51.59 | 39,541 | -1.96(-3.66%) |
Oct 20, 2010 | 52.08 | 53.90 | 51.94 | 53.55 | 19,700 | +1.75(+3.38%) |
Oct 19, 2010 | 52.08 | 54.46 | 51.10 | 51.80 | 29,242 | -1.61(-3.01%) |
Oct 18, 2010 | 51.59 | 53.76 | 51.31 | 53.41 | 42,752 | +2.24(+4.38%) |
Oct 15, 2010 | 53.13 | 53.13 | 50.89 | 51.17 | 36,068 | -1.12(-2.14%) |
Oct 14, 2010 | 52.08 | 52.71 | 51.24 | 52.29 | 17,765 | +0.00(+0.00%) |
Oct 13, 2010 | 52.57 | 52.92 | 51.80 | 52.29 | 32,656 | -0.07(-0.13%) |
Oct 12, 2010 | 52.22 | 52.57 | 51.24 | 52.36 | 21,514 | -0.14(-0.27%) |
Oct 11, 2010 | 52.50 | 53.97 | 51.31 | 52.50 | 42,400 | +0.00(+0.00%) |
Oct 08, 2010 | 50.68 | 53.13 | 49.98 | 52.50 | 45,472 | +2.10(+4.17%) |
Oct 07, 2010 | 49.49 | 52.50 | 48.79 | 50.40 | 75,857 | +1.26(+2.56%) |
Oct 06, 2010 | 49.00 | 49.56 | 48.09 | 49.14 | 25,145 | +0.28(+0.57%) |
Oct 05, 2010 | 48.02 | 48.93 | 47.04 | 48.86 | 27,795 | +1.68(+3.56%) |
Oct 04, 2010 | 46.83 | 47.53 | 45.85 | 47.18 | 19,761 | +0.42(+0.90%) |
Oct 01, 2010 | 48.23 | 48.23 | 45.50 | 46.76 | 30,838 | -0.77(-1.62%) |
Sep 30, 2010 | 49.00 | 49.14 | 47.46 | 47.53 | 22,553 | -0.98(-2.02%) |
Sep 29, 2010 | 48.30 | 49.70 | 47.88 | 48.51 | 30,361 | -0.14(-0.29%) |
Sep 28, 2010 | 48.51 | 48.65 | 46.76 | 48.65 | 23,692 | +1.68(+3.58%) |
Sep 27, 2010 | 47.39 | 47.46 | 46.48 | 46.97 | 7,913 | -0.35(-0.74%) |
Sep 24, 2010 | 46.69 | 47.32 | 45.99 | 47.32 | 14,750 | +1.33(+2.89%) |
Sep 23, 2010 | 47.39 | 47.67 | 45.92 | 45.99 | 14,204 | -1.96(-4.09%) |
Sep 22, 2010 | 48.09 | 48.65 | 47.25 | 47.95 | 20,195 | +0.70(+1.48%) |
Sep 21, 2010 | 47.74 | 47.81 | 46.97 | 47.25 | 12,862 | -0.21(-0.44%) |
Sep 20, 2010 | 47.18 | 47.95 | 46.06 | 47.46 | 22,144 | +0.84(+1.80%) |
Sep 17, 2010 | 47.46 | 48.23 | 46.55 | 46.62 | 25,573 | -0.35(-0.75%) |
Sep 15, 2010 | 47.18 | 48.58 | 46.34 | 46.97 | 27,979 | -0.21(-0.45%) |
Sep 14, 2010 | 44.59 | 48.30 | 43.68 | 47.18 | 38,754 | +2.59(+5.81%) |
Sep 13, 2010 | 46.13 | 46.13 | 43.54 | 44.59 | 30,898 | -0.77(-1.70%) |
Sep 10, 2010 | 46.55 | 47.87 | 44.31 | 45.36 | 48,013 | +2.66(+6.23%) |
Sep 09, 2010 | 43.33 | 43.68 | 42.00 | 42.70 | 9,473 | +1.12(+2.69%) |
Sep 08, 2010 | 41.23 | 42.98 | 41.23 | 41.58 | 6,796 | +0.70(+1.71%) |
Sep 07, 2010 | 42.91 | 42.91 | 40.74 | 40.88 | 10,073 | -1.89(-4.42%) |
Sep 03, 2010 | 42.28 | 42.84 | 41.86 | 42.77 | 7,853 | +1.05(+2.52%) |
Sep 02, 2010 | 41.37 | 41.79 | 40.95 | 41.72 | 10,839 | +0.07(+0.17%) |
Sep 01, 2010 | 39.83 | 41.65 | 39.62 | 41.65 | 22,752 | +2.38(+6.06%) |
Aug 31, 2010 | 39.06 | 39.83 | 38.85 | 39.27 | 8,981 | +0.07(+0.18%) |
Aug 30, 2010 | 39.41 | 39.83 | 38.43 | 39.20 | 14,251 | -0.56(-1.41%) |
Aug 27, 2010 | 38.50 | 39.90 | 37.41 | 39.76 | 8,417 | +1.89(+4.99%) |
Aug 26, 2010 | 39.48 | 40.18 | 37.67 | 37.87 | 7,871 | -1.33(-3.39%) |
Aug 25, 2010 | 37.66 | 39.34 | 37.17 | 39.20 | 8,441 | +1.33(+3.51%) |
Aug 24, 2010 | 37.59 | 38.92 | 37.45 | 37.87 | 10,833 | -0.14(-0.37%) |
Aug 23, 2010 | 40.32 | 40.32 | 38.01 | 38.01 | 8,248 | -2.10(-5.24%) |
Aug 20, 2010 | 39.55 | 40.11 | 38.36 | 40.11 | 16,435 | +0.35(+0.88%) |
Aug 19, 2010 | 41.23 | 41.44 | 39.76 | 39.76 | 15,429 | -1.82(-4.38%) |
Aug 18, 2010 | 41.79 | 42.21 | 41.09 | 41.58 | 10,620 | -0.14(-0.34%) |
Aug 17, 2010 | 41.79 | 42.84 | 41.37 | 41.72 | 10,707 | +0.56(+1.36%) |
Aug 16, 2010 | 40.32 | 42.21 | 40.25 | 41.16 | 9,825 | +0.84(+2.08%) |
Aug 13, 2010 | 41.86 | 42.91 | 40.25 | 40.32 | 9,736 | -1.68(-4.00%) |
Aug 12, 2010 | 40.53 | 42.21 | 40.53 | 42.00 | 20,680 | +1.12(+2.74%) |
Aug 11, 2010 | 42.84 | 43.40 | 40.60 | 40.88 | 18,362 | -3.08(-7.01%) |
Aug 10, 2010 | 44.59 | 45.08 | 43.82 | 43.96 | 11,545 | -1.19(-2.64%) |
Aug 09, 2010 | 44.66 | 45.22 | 43.48 | 45.15 | 10,771 | +0.77(+1.74%) |
Aug 06, 2010 | 44.10 | 45.15 | 42.63 | 44.38 | 9,090 | -0.35(-0.78%) |
Aug 05, 2010 | 46.13 | 46.69 | 44.59 | 44.73 | 16,294 | -1.96(-4.20%) |
Aug 04, 2010 | 46.69 | 46.90 | 46.13 | 46.69 | 5,239 | +0.14(+0.30%) |
Aug 03, 2010 | 46.90 | 47.25 | 46.20 | 46.55 | 5,793 | -0.42(-0.89%) |