Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 44.29 | 45.50 | 44.05 | 44.29 | 1,800 | -0.49(-1.09%) |
Sep 29, 2010 | 45.00 | 45.23 | 44.55 | 44.78 | 1,026,812 | -0.35(-0.78%) |
Sep 28, 2010 | 44.83 | 45.27 | 44.20 | 45.13 | 1,699,529 | +0.60(+1.35%) |
Sep 27, 2010 | 45.43 | 45.43 | 44.51 | 44.53 | 827,014 | -0.84(-1.85%) |
Sep 24, 2010 | 45.13 | 45.44 | 45.03 | 45.37 | 738,133 | +0.78(+1.75%) |
Sep 23, 2010 | 44.59 | 44.95 | 44.20 | 44.59 | 107 | -0.14(-0.31%) |
Sep 22, 2010 | 45.08 | 45.73 | 44.73 | 44.73 | 949,124 | -0.51(-1.13%) |
Sep 21, 2010 | 45.62 | 45.67 | 44.95 | 45.24 | 657,454 | -0.38(-0.83%) |
Sep 20, 2010 | 44.92 | 45.69 | 44.72 | 45.62 | 554,200 | +0.88(+1.97%) |
Sep 17, 2010 | 44.74 | 45.08 | 44.46 | 44.74 | 880,749 | +0.17(+0.38%) |
Sep 15, 2010 | 43.77 | 44.61 | 43.62 | 44.57 | 935,827 | +0.57(+1.30%) |
Sep 14, 2010 | 43.57 | 44.22 | 43.21 | 44.00 | 692,977 | +0.39(+0.89%) |
Sep 13, 2010 | 43.25 | 43.80 | 43.25 | 43.61 | 526,842 | +0.69(+1.61%) |
Sep 10, 2010 | 42.95 | 43.00 | 42.38 | 42.92 | 677,446 | +0.00(+0.00%) |
Sep 09, 2010 | 43.49 | 43.49 | 42.67 | 42.92 | 642,931 | -0.08(-0.19%) |
Sep 08, 2010 | 43.11 | 43.33 | 42.87 | 43.00 | 785,414 | +0.04(+0.09%) |
Sep 07, 2010 | 43.56 | 43.65 | 42.90 | 42.96 | 138 | -0.87(-1.98%) |
Sep 03, 2010 | 43.84 | 43.95 | 43.23 | 43.83 | 674,679 | +0.38(+0.87%) |
Sep 02, 2010 | 43.19 | 43.60 | 43.11 | 43.45 | 776,429 | +0.28(+0.65%) |
Sep 01, 2010 | 42.92 | 43.68 | 42.68 | 43.17 | 825,915 | +1.03(+2.44%) |
Aug 31, 2010 | 42.12 | 42.71 | 41.88 | 42.14 | 1,800 | -0.66(-1.55%) |
Aug 30, 2010 | 42.64 | 43.29 | 42.60 | 42.80 | 946,970 | +0.58(+1.37%) |
Aug 27, 2010 | 42.85 | 43.02 | 41.75 | 42.23 | 986,839 | +0.09(+0.23%) |
Aug 26, 2010 | 42.49 | 43.15 | 42.05 | 42.13 | 1,250,338 | -0.22(-0.52%) |
Aug 25, 2010 | 41.69 | 42.62 | 41.13 | 42.35 | 1,222,029 | +0.25(+0.59%) |
Aug 24, 2010 | 42.36 | 42.64 | 41.69 | 42.10 | 173 | -0.86(-2.00%) |
Aug 23, 2010 | 42.95 | 43.52 | 42.95 | 42.96 | 1,167,388 | +0.20(+0.47%) |
Aug 20, 2010 | 42.42 | 43.04 | 42.00 | 42.76 | 1,430,482 | -0.01(-0.02%) |
Aug 19, 2010 | 43.51 | 43.73 | 42.67 | 42.77 | 173 | -1.03(-2.35%) |
Aug 18, 2010 | 44.23 | 44.32 | 43.65 | 43.80 | 1,344,001 | -0.51(-1.15%) |
Aug 17, 2010 | 44.27 | 44.84 | 44.13 | 44.31 | 1,235,207 | +0.38(+0.87%) |
Aug 16, 2010 | 43.61 | 44.17 | 43.25 | 43.93 | 1,115,464 | +0.11(+0.25%) |
Aug 13, 2010 | 43.82 | 44.22 | 43.51 | 43.82 | 836,839 | -0.01(-0.02%) |
Aug 12, 2010 | 44.05 | 44.24 | 43.61 | 43.83 | 998,817 | -0.77(-1.73%) |
Aug 11, 2010 | 45.31 | 45.31 | 44.39 | 44.60 | 138 | -1.69(-3.65%) |
Aug 10, 2010 | 46.13 | 46.59 | 45.50 | 46.29 | 1,396,239 | -0.25(-0.54%) |
Aug 09, 2010 | 47.09 | 47.09 | 46.28 | 46.54 | 1,040,591 | -0.34(-0.73%) |
Aug 06, 2010 | 46.88 | 48.95 | 45.16 | 46.88 | 2,467,566 | +1.71(+3.79%) |
Aug 05, 2010 | 45.17 | 45.30 | 44.77 | 45.17 | 761,461 | -0.29(-0.64%) |
Aug 04, 2010 | 45.81 | 45.82 | 44.68 | 45.46 | 1,480,347 | -0.36(-0.79%) |
Aug 03, 2010 | 45.11 | 46.01 | 44.74 | 45.82 | 1,280,259 | +0.22(+0.48%) |
Aug 02, 2010 | 45.39 | 45.75 | 45.11 | 45.60 | 769,678 | +1.07(+2.40%) |
Jul 30, 2010 | 44.53 | 45.01 | 44.23 | 44.53 | 1,366,295 | -0.68(-1.50%) |
Jul 29, 2010 | 45.93 | 46.11 | 44.76 | 45.21 | 775,114 | -0.47(-1.03%) |
Jul 28, 2010 | 45.68 | 46.04 | 45.53 | 45.68 | 103 | -0.21(-0.46%) |
Jul 27, 2010 | 45.89 | 46.59 | 45.62 | 45.89 | 138 | -0.36(-0.78%) |
Jul 26, 2010 | 45.81 | 46.25 | 45.55 | 46.25 | 595,870 | +0.45(+0.98%) |
Jul 23, 2010 | 45.76 | 46.07 | 45.09 | 45.80 | 1,047,395 | -0.12(-0.26%) |
Jul 22, 2010 | 44.87 | 46.09 | 44.87 | 45.92 | 1,321,846 | +1.81(+4.10%) |
Jul 21, 2010 | 44.64 | 44.89 | 43.97 | 44.11 | 1,669,019 | -0.26(-0.59%) |
Jul 20, 2010 | 44.37 | 44.37 | 42.76 | 44.37 | 1,137,566 | +0.77(+1.77%) |
Jul 19, 2010 | 44.11 | 44.11 | 43.18 | 43.60 | 890,872 | +0.26(+0.60%) |
Jul 16, 2010 | 43.34 | 44.43 | 43.14 | 43.34 | 1,015,151 | -0.99(-2.23%) |
Jul 15, 2010 | 44.70 | 44.83 | 43.97 | 44.33 | 1,090,368 | -0.40(-0.89%) |
Jul 14, 2010 | 44.13 | 44.84 | 43.78 | 44.73 | 1,350,050 | +0.69(+1.57%) |
Jul 13, 2010 | 43.59 | 44.23 | 43.31 | 44.04 | 1,165,717 | +1.12(+2.61%) |
Jul 12, 2010 | 42.67 | 43.10 | 42.57 | 42.92 | 522,978 | +0.02(+0.05%) |
Jul 09, 2010 | 42.90 | 43.14 | 42.51 | 42.90 | 562,350 | -0.16(-0.37%) |
Jul 08, 2010 | 42.86 | 43.09 | 42.41 | 43.06 | 16,300 | +0.50(+1.17%) |
Jul 07, 2010 | 41.67 | 42.60 | 41.48 | 42.56 | 1,304,834 | +1.01(+2.43%) |
Jul 06, 2010 | 41.75 | 42.61 | 41.15 | 41.55 | 118 | +0.37(+0.90%) |
Jul 02, 2010 | 41.18 | 41.55 | 40.83 | 41.18 | 1,253,413 | +0.09(+0.22%) |