Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 50.03 | 50.64 | 48.93 | 49.20 | 1,324,920 | -0.80(-1.60%) |
Sep 29, 2010 | 49.93 | 50.51 | 49.54 | 50.00 | 1,049,866 | +0.05(+0.10%) |
Sep 28, 2010 | 49.38 | 50.54 | 48.66 | 49.95 | 691,914 | +0.43(+0.87%) |
Sep 27, 2010 | 50.01 | 50.17 | 49.50 | 49.52 | 673,542 | -0.65(-1.30%) |
Sep 24, 2010 | 50.15 | 50.22 | 49.52 | 50.17 | 984,432 | +0.58(+1.17%) |
Sep 23, 2010 | 49.26 | 50.93 | 48.88 | 49.59 | 990,338 | +0.18(+0.36%) |
Sep 22, 2010 | 49.79 | 50.54 | 49.29 | 49.41 | 1,542,665 | -0.24(-0.48%) |
Sep 21, 2010 | 49.07 | 49.93 | 48.90 | 49.65 | 1,746,453 | +0.42(+0.85%) |
Sep 20, 2010 | 48.92 | 49.40 | 47.72 | 49.23 | 851,421 | +0.93(+1.93%) |
Sep 17, 2010 | 49.00 | 49.41 | 48.10 | 48.30 | 1,434,590 | +1.32(+2.81%) |
Sep 15, 2010 | 45.40 | 46.99 | 45.40 | 46.98 | 849,270 | +0.96(+2.09%) |
Sep 14, 2010 | 44.28 | 46.35 | 44.20 | 46.02 | 1,140,850 | +1.48(+3.32%) |
Sep 13, 2010 | 45.08 | 45.19 | 44.29 | 44.54 | 762,300 | -0.50(-1.11%) |
Sep 10, 2010 | 45.19 | 45.22 | 43.88 | 45.04 | 1,655,149 | +0.03(+0.07%) |
Sep 09, 2010 | 45.21 | 45.24 | 44.70 | 45.01 | 886,256 | +0.01(+0.02%) |
Sep 08, 2010 | 44.71 | 45.35 | 44.70 | 45.00 | 919,218 | +0.42(+0.94%) |
Sep 07, 2010 | 44.61 | 44.67 | 44.24 | 44.58 | 447,063 | -0.03(-0.07%) |
Sep 03, 2010 | 44.80 | 45.00 | 44.47 | 44.61 | 463,547 | -0.15(-0.34%) |
Sep 02, 2010 | 43.77 | 44.76 | 43.64 | 44.76 | 750,197 | +0.87(+1.98%) |
Sep 01, 2010 | 43.20 | 44.25 | 42.90 | 43.89 | 812,507 | +1.00(+2.33%) |
Aug 31, 2010 | 43.03 | 43.76 | 42.60 | 42.89 | 1,762,568 | -0.48(-1.11%) |
Aug 30, 2010 | 43.81 | 44.20 | 43.37 | 43.37 | 573,192 | -0.66(-1.50%) |
Aug 27, 2010 | 43.59 | 44.18 | 42.92 | 44.03 | 1,007,277 | +0.52(+1.20%) |
Aug 26, 2010 | 43.95 | 44.17 | 43.43 | 43.51 | 922,724 | -0.39(-0.89%) |
Aug 25, 2010 | 43.52 | 44.00 | 42.74 | 43.90 | 1,494,999 | +0.39(+0.90%) |
Aug 24, 2010 | 44.40 | 44.50 | 43.48 | 43.51 | 1,032,791 | -1.20(-2.68%) |
Aug 23, 2010 | 45.10 | 45.74 | 44.51 | 44.71 | 570,547 | -0.29(-0.64%) |
Aug 20, 2010 | 44.96 | 45.36 | 44.35 | 45.00 | 610,453 | +0.10(+0.22%) |
Aug 19, 2010 | 46.08 | 46.08 | 44.40 | 44.90 | 985,578 | -1.10(-2.39%) |
Aug 18, 2010 | 45.58 | 46.40 | 44.76 | 46.00 | 701,406 | +0.16(+0.35%) |
Aug 17, 2010 | 45.57 | 46.28 | 45.38 | 45.84 | 526,628 | +0.41(+0.90%) |
Aug 16, 2010 | 45.76 | 45.91 | 45.15 | 45.43 | 787,283 | -0.33(-0.72%) |
Aug 13, 2010 | 45.45 | 46.40 | 45.42 | 45.76 | 982,051 | +0.33(+0.73%) |
Aug 12, 2010 | 45.23 | 46.10 | 45.22 | 45.43 | 875,201 | -0.50(-1.09%) |
Aug 11, 2010 | 45.73 | 46.07 | 44.97 | 45.93 | 1,071,444 | -0.48(-1.03%) |
Aug 10, 2010 | 46.92 | 47.25 | 46.10 | 46.41 | 805,018 | -0.81(-1.72%) |
Aug 09, 2010 | 47.20 | 47.44 | 46.60 | 47.22 | 726,341 | +0.01(+0.02%) |
Aug 06, 2010 | 46.40 | 47.28 | 46.26 | 47.21 | 1,358,237 | +0.70(+1.51%) |
Aug 05, 2010 | 45.67 | 46.68 | 45.67 | 46.51 | 1,014,868 | +0.47(+1.02%) |
Aug 04, 2010 | 43.89 | 46.06 | 43.89 | 46.04 | 971,027 | +1.12(+2.49%) |
Aug 03, 2010 | 45.07 | 45.28 | 44.15 | 44.92 | 648,497 | -0.48(-1.06%) |
Aug 02, 2010 | 45.00 | 46.10 | 44.83 | 45.40 | 942,116 | +0.57(+1.27%) |
Jul 30, 2010 | 43.43 | 44.92 | 43.22 | 44.83 | 1,133,182 | +0.78(+1.77%) |
Jul 29, 2010 | 44.21 | 44.55 | 42.95 | 44.05 | 1,799,181 | +0.00(+0.00%) |
Jul 28, 2010 | 44.48 | 45.49 | 43.11 | 44.05 | 4,523,751 | +2.79(+6.76%) |
Jul 27, 2010 | 42.86 | 43.05 | 41.16 | 41.26 | 2,153,954 | -1.49(-3.49%) |
Jul 26, 2010 | 42.50 | 43.97 | 42.37 | 42.75 | 1,289,660 | +0.25(+0.59%) |
Jul 23, 2010 | 42.49 | 42.79 | 41.81 | 42.50 | 1,363,515 | -0.54(-1.25%) |
Jul 22, 2010 | 42.80 | 43.72 | 42.60 | 43.04 | 737,667 | +0.53(+1.25%) |
Jul 21, 2010 | 43.39 | 43.39 | 42.24 | 42.51 | 564,955 | -0.84(-1.94%) |
Jul 20, 2010 | 42.50 | 43.52 | 42.50 | 43.35 | 1,072,512 | -0.54(-1.23%) |
Jul 19, 2010 | 43.85 | 44.40 | 43.39 | 43.89 | 594,898 | +0.26(+0.60%) |
Jul 16, 2010 | 44.98 | 44.98 | 43.16 | 43.63 | 1,061,130 | -1.19(-2.66%) |
Jul 15, 2010 | 44.09 | 45.62 | 43.80 | 44.82 | 1,372,043 | +0.57(+1.29%) |
Jul 14, 2010 | 44.53 | 44.76 | 43.64 | 44.25 | 1,136,469 | -0.40(-0.90%) |
Jul 13, 2010 | 43.90 | 45.08 | 43.78 | 44.65 | 692,390 | +1.05(+2.41%) |
Jul 12, 2010 | 44.43 | 44.63 | 43.26 | 43.60 | 874,832 | -1.12(-2.50%) |
Jul 09, 2010 | 44.27 | 44.85 | 44.12 | 44.72 | 764,504 | +0.28(+0.63%) |
Jul 08, 2010 | 43.84 | 44.74 | 43.65 | 44.44 | 942,198 | +0.62(+1.41%) |
Jul 07, 2010 | 41.60 | 43.85 | 41.37 | 43.82 | 1,885,952 | +1.35(+3.18%) |
Jul 06, 2010 | 43.39 | 43.78 | 42.16 | 42.47 | 838,851 | -0.62(-1.44%) |
Jul 02, 2010 | 42.82 | 43.40 | 42.37 | 43.09 | 896,583 | +0.28(+0.65%) |