Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 48.62 | 48.69 | 47.58 | 48.21 | 229,874 | +0.08(+0.17%) |
Sep 29, 2010 | 47.15 | 48.25 | 47.06 | 48.12 | 149,329 | +0.92(+1.95%) |
Sep 28, 2010 | 47.10 | 47.32 | 46.38 | 47.20 | 215,698 | +0.15(+0.32%) |
Sep 27, 2010 | 47.28 | 47.42 | 46.98 | 47.06 | 136,538 | -0.20(-0.43%) |
Sep 24, 2010 | 46.56 | 47.39 | 46.43 | 47.26 | 155,552 | +1.21(+2.62%) |
Sep 23, 2010 | 45.83 | 46.49 | 45.74 | 46.05 | 106,187 | -0.29(-0.63%) |
Sep 22, 2010 | 46.78 | 47.29 | 46.22 | 46.34 | 220,090 | -0.43(-0.91%) |
Sep 21, 2010 | 46.89 | 47.03 | 46.25 | 46.77 | 340,938 | -0.15(-0.32%) |
Sep 20, 2010 | 46.22 | 47.03 | 46.06 | 46.92 | 265,637 | +0.84(+1.83%) |
Sep 17, 2010 | 46.07 | 46.71 | 45.97 | 46.07 | 405,879 | -0.73(-1.57%) |
Sep 15, 2010 | 46.57 | 46.87 | 46.40 | 46.81 | 114,431 | -0.09(-0.20%) |
Sep 14, 2010 | 47.05 | 47.42 | 46.71 | 46.90 | 199,065 | -0.26(-0.55%) |
Sep 13, 2010 | 47.27 | 47.27 | 46.66 | 47.16 | 182,706 | +0.54(+1.15%) |
Sep 10, 2010 | 46.42 | 46.80 | 46.42 | 46.62 | 89,678 | +0.47(+1.03%) |
Sep 09, 2010 | 46.86 | 46.86 | 45.94 | 46.15 | 206,947 | +0.01(+0.02%) |
Sep 08, 2010 | 45.71 | 46.27 | 45.71 | 46.14 | 171,407 | +0.44(+0.95%) |
Sep 07, 2010 | 46.38 | 46.38 | 45.49 | 45.70 | 390,435 | -0.84(-1.79%) |
Sep 03, 2010 | 46.21 | 46.70 | 46.07 | 46.54 | 339,387 | +0.73(+1.60%) |
Sep 02, 2010 | 45.42 | 45.82 | 45.02 | 45.80 | 135,657 | +0.45(+1.00%) |
Sep 01, 2010 | 44.40 | 45.47 | 44.40 | 45.35 | 212,347 | +1.58(+3.60%) |
Aug 31, 2010 | 43.74 | 44.27 | 43.42 | 43.77 | 431 | -0.23(-0.53%) |
Aug 30, 2010 | 44.35 | 44.73 | 43.98 | 44.00 | 92,972 | -0.35(-0.79%) |
Aug 27, 2010 | 44.36 | 44.44 | 42.72 | 44.36 | 250,385 | +1.21(+2.80%) |
Aug 26, 2010 | 43.61 | 43.95 | 42.95 | 43.15 | 234,086 | -0.07(-0.15%) |
Aug 25, 2010 | 43.14 | 43.43 | 42.42 | 43.22 | 676,962 | -0.34(-0.79%) |
Aug 24, 2010 | 43.88 | 44.07 | 43.15 | 43.56 | 189,887 | -0.92(-2.07%) |
Aug 23, 2010 | 44.89 | 45.00 | 44.43 | 44.48 | 135,381 | -0.06(-0.13%) |
Aug 20, 2010 | 45.15 | 45.15 | 44.21 | 44.53 | 341,897 | -0.58(-1.28%) |
Aug 19, 2010 | 45.52 | 45.65 | 44.96 | 45.11 | 316,867 | -0.71(-1.56%) |
Aug 18, 2010 | 46.12 | 46.12 | 45.47 | 45.82 | 165,078 | -0.35(-0.76%) |
Aug 17, 2010 | 46.15 | 46.39 | 45.67 | 46.18 | 142,362 | +0.74(+1.63%) |
Aug 16, 2010 | 45.38 | 45.54 | 45.01 | 45.43 | 200,072 | -0.19(-0.43%) |
Aug 13, 2010 | 45.63 | 46.24 | 45.59 | 45.63 | 184,351 | -0.24(-0.53%) |
Aug 12, 2010 | 45.70 | 46.30 | 45.28 | 45.87 | 375,678 | -0.39(-0.84%) |
Aug 11, 2010 | 46.97 | 46.97 | 46.06 | 46.26 | 493,719 | -1.75(-3.65%) |
Aug 10, 2010 | 47.48 | 48.21 | 47.44 | 48.01 | 258,027 | -0.37(-0.77%) |
Aug 09, 2010 | 48.63 | 48.63 | 47.86 | 48.38 | 131,762 | +0.18(+0.37%) |
Aug 06, 2010 | 48.21 | 48.25 | 47.33 | 48.21 | 468,016 | -0.53(-1.09%) |
Aug 05, 2010 | 48.21 | 48.89 | 47.96 | 48.74 | 107,856 | +0.05(+0.10%) |
Aug 04, 2010 | 48.38 | 48.83 | 48.18 | 48.69 | 2,694 | +0.58(+1.22%) |
Aug 03, 2010 | 48.02 | 48.37 | 47.49 | 48.11 | 439,762 | +0.03(+0.06%) |
Aug 02, 2010 | 47.70 | 48.16 | 47.31 | 48.08 | 679,576 | +1.55(+3.33%) |
Jul 30, 2010 | 46.53 | 46.75 | 45.86 | 46.53 | 433,575 | -0.05(-0.10%) |
Jul 29, 2010 | 47.36 | 47.44 | 46.15 | 46.57 | 422,875 | -0.08(-0.18%) |
Jul 28, 2010 | 47.18 | 47.27 | 46.42 | 46.66 | 396,012 | -0.42(-0.89%) |
Jul 27, 2010 | 48.09 | 48.31 | 46.74 | 47.08 | 516,471 | -0.98(-2.05%) |
Jul 26, 2010 | 47.59 | 48.06 | 47.35 | 48.06 | 343,423 | +0.71(+1.49%) |
Jul 23, 2010 | 46.91 | 47.38 | 46.48 | 47.35 | 403,822 | +0.38(+0.81%) |
Jul 22, 2010 | 46.54 | 47.34 | 46.54 | 46.97 | 575,615 | +0.97(+2.10%) |
Jul 21, 2010 | 46.84 | 46.99 | 45.65 | 46.01 | 536,619 | -0.48(-1.04%) |
Jul 20, 2010 | 44.82 | 46.70 | 44.74 | 46.49 | 510,408 | +1.01(+2.22%) |
Jul 19, 2010 | 45.67 | 45.80 | 45.00 | 45.48 | 276,140 | -0.06(-0.12%) |
Jul 16, 2010 | 45.54 | 46.90 | 45.28 | 45.54 | 540,935 | -1.64(-3.48%) |
Jul 15, 2010 | 46.95 | 47.33 | 46.19 | 47.18 | 359,762 | +0.10(+0.22%) |
Jul 14, 2010 | 46.94 | 47.47 | 46.45 | 47.08 | 272,439 | -0.06(-0.12%) |
Jul 13, 2010 | 47.04 | 47.38 | 46.84 | 47.13 | 272,329 | +0.65(+1.40%) |
Jul 12, 2010 | 46.61 | 47.07 | 46.06 | 46.48 | 246,612 | -0.26(-0.56%) |
Jul 09, 2010 | 46.74 | 46.83 | 46.35 | 46.74 | 151,124 | +0.02(+0.04%) |
Jul 08, 2010 | 46.52 | 46.81 | 45.79 | 46.72 | 276,822 | +0.78(+1.70%) |
Jul 07, 2010 | 44.25 | 45.94 | 44.25 | 45.94 | 371,881 | +1.91(+4.34%) |
Jul 06, 2010 | 44.64 | 45.34 | 43.68 | 44.03 | 420,622 | +0.14(+0.32%) |
Jul 02, 2010 | 43.89 | 44.89 | 43.61 | 43.89 | 383,319 | -0.45(-1.00%) |