Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 50.72 | 50.72 | 50.03 | 50.22 | 11,998 | -0.21(-0.42%) |
Sep 29, 2010 | 50.96 | 50.96 | 50.33 | 50.43 | 29,116 | -0.21(-0.42%) |
Sep 28, 2010 | 50.37 | 50.69 | 50.11 | 50.64 | 9,312 | +0.41(+0.82%) |
Sep 27, 2010 | 50.56 | 50.56 | 50.19 | 50.23 | 11,059 | -0.16(-0.33%) |
Sep 24, 2010 | 50.17 | 50.46 | 50.01 | 50.40 | 12,986 | +0.77(+1.55%) |
Sep 23, 2010 | 49.47 | 50.10 | 49.33 | 49.63 | 6,516 | -0.22(-0.44%) |
Sep 22, 2010 | 50.09 | 50.16 | 49.71 | 49.85 | 17,956 | -0.09(-0.18%) |
Sep 21, 2010 | 50.10 | 50.14 | 49.86 | 49.94 | 16,441 | -0.20(-0.41%) |
Sep 20, 2010 | 49.44 | 50.15 | 49.36 | 50.14 | 78,427 | +0.82(+1.66%) |
Sep 17, 2010 | 49.32 | 49.53 | 49.05 | 49.32 | 18,844 | -0.12(-0.25%) |
Sep 15, 2010 | 48.86 | 49.45 | 48.86 | 49.45 | 13,609 | +0.41(+0.83%) |
Sep 14, 2010 | 48.80 | 49.18 | 48.80 | 49.04 | 10,754 | +0.12(+0.25%) |
Sep 13, 2010 | 49.04 | 49.04 | 48.77 | 48.92 | 5,715 | +0.19(+0.39%) |
Sep 10, 2010 | 48.38 | 48.76 | 48.37 | 48.73 | 7,386 | +0.29(+0.61%) |
Sep 09, 2010 | 48.29 | 48.43 | 48.14 | 48.43 | 10,683 | +0.63(+1.32%) |
Sep 08, 2010 | 47.74 | 48.00 | 47.74 | 47.80 | 6,794 | +0.38(+0.79%) |
Sep 07, 2010 | 47.36 | 47.64 | 47.36 | 47.43 | 10,543 | -0.29(-0.62%) |
Sep 03, 2010 | 47.75 | 47.75 | 47.38 | 47.72 | 8,869 | +0.42(+0.90%) |
Sep 02, 2010 | 47.16 | 47.31 | 46.94 | 47.30 | 147,086 | +0.40(+0.85%) |
Sep 01, 2010 | 46.35 | 46.90 | 46.31 | 46.90 | 73,258 | +1.16(+2.54%) |
Aug 31, 2010 | 45.73 | 46.13 | 45.62 | 45.74 | 32,912 | -0.14(-0.30%) |
Aug 30, 2010 | 46.50 | 46.54 | 45.88 | 45.88 | 11,129 | -0.69(-1.49%) |
Aug 27, 2010 | 46.57 | 46.61 | 45.75 | 46.57 | 24,468 | +0.53(+1.15%) |
Aug 26, 2010 | 46.54 | 46.54 | 45.92 | 46.04 | 27,593 | -0.25(-0.54%) |
Aug 25, 2010 | 45.70 | 46.42 | 45.61 | 46.29 | 36,601 | +0.36(+0.78%) |
Aug 24, 2010 | 46.01 | 46.21 | 45.71 | 45.93 | 80,516 | -0.61(-1.32%) |
Aug 23, 2010 | 46.76 | 47.13 | 46.55 | 46.55 | 81,354 | +0.00(+0.00%) |
Aug 20, 2010 | 46.41 | 46.63 | 46.23 | 46.55 | 7,286 | -0.04(-0.09%) |
Aug 19, 2010 | 47.20 | 47.20 | 46.41 | 46.59 | 26,106 | -0.78(-1.64%) |
Aug 18, 2010 | 47.22 | 47.67 | 47.08 | 47.36 | 13,810 | +0.07(+0.14%) |
Aug 17, 2010 | 46.83 | 47.49 | 46.80 | 47.30 | 11,563 | +0.60(+1.28%) |
Aug 16, 2010 | 46.24 | 46.81 | 46.24 | 46.70 | 16,457 | +0.12(+0.26%) |
Aug 13, 2010 | 46.58 | 46.78 | 46.50 | 46.58 | 8,978 | -0.33(-0.70%) |
Aug 12, 2010 | 45.84 | 47.02 | 45.84 | 46.90 | 29,209 | +0.30(+0.65%) |
Aug 11, 2010 | 47.10 | 47.10 | 46.54 | 46.60 | 12,141 | -1.30(-2.71%) |
Aug 10, 2010 | 47.52 | 48.17 | 47.52 | 47.90 | 7,116 | +0.02(+0.03%) |
Aug 09, 2010 | 47.46 | 47.92 | 47.45 | 47.89 | 15,350 | +0.49(+1.03%) |
Aug 06, 2010 | 47.40 | 47.40 | 46.59 | 47.40 | 15,251 | +0.21(+0.45%) |
Aug 05, 2010 | 46.97 | 47.30 | 46.93 | 47.18 | 6,811 | -0.09(-0.18%) |
Aug 04, 2010 | 46.93 | 47.27 | 46.73 | 47.27 | 28,090 | +0.45(+0.95%) |
Aug 03, 2010 | 46.68 | 47.10 | 46.45 | 46.82 | 30,025 | +0.41(+0.88%) |
Aug 02, 2010 | 46.23 | 46.50 | 46.20 | 46.41 | 9,358 | +0.83(+1.83%) |
Jul 30, 2010 | 45.58 | 45.73 | 44.89 | 45.58 | 11,546 | +0.20(+0.45%) |
Jul 29, 2010 | 45.74 | 45.86 | 44.95 | 45.38 | 24,711 | -0.11(-0.25%) |
Jul 28, 2010 | 46.03 | 46.03 | 45.47 | 45.49 | 6,608 | -0.88(-1.90%) |
Jul 27, 2010 | 46.33 | 46.57 | 46.16 | 46.37 | 347,956 | +0.05(+0.11%) |
Jul 26, 2010 | 45.64 | 46.33 | 45.64 | 46.32 | 26,904 | +0.72(+1.58%) |
Jul 23, 2010 | 45.36 | 45.61 | 45.19 | 45.61 | 9,628 | +0.05(+0.11%) |
Jul 22, 2010 | 45.62 | 45.78 | 45.40 | 45.56 | 10,716 | +0.65(+1.44%) |
Jul 21, 2010 | 45.69 | 45.69 | 44.83 | 44.91 | 15,283 | -0.47(-1.03%) |
Jul 20, 2010 | 44.80 | 45.40 | 44.52 | 45.38 | 11,287 | -0.02(-0.04%) |
Jul 19, 2010 | 45.27 | 45.50 | 45.20 | 45.39 | 105,811 | +0.14(+0.31%) |
Jul 16, 2010 | 45.25 | 46.19 | 45.19 | 45.25 | 28,220 | -1.10(-2.36%) |
Jul 15, 2010 | 46.48 | 46.72 | 46.19 | 46.35 | 164,910 | -0.07(-0.14%) |
Jul 14, 2010 | 46.41 | 46.50 | 46.10 | 46.41 | 17,942 | -0.10(-0.21%) |
Jul 13, 2010 | 46.30 | 46.62 | 46.30 | 46.51 | 17,107 | +0.65(+1.43%) |
Jul 12, 2010 | 45.85 | 45.92 | 45.68 | 45.86 | 8,961 | -0.25(-0.55%) |
Jul 09, 2010 | 46.11 | 46.11 | 45.81 | 46.11 | 12,243 | +0.23(+0.50%) |
Jul 08, 2010 | 45.77 | 45.94 | 45.48 | 45.88 | 19,372 | +0.53(+1.17%) |
Jul 07, 2010 | 44.41 | 45.38 | 44.17 | 45.35 | 17,877 | +1.04(+2.34%) |
Jul 06, 2010 | 44.43 | 44.99 | 44.08 | 44.31 | 17,741 | -0.07(-0.17%) |
Jul 02, 2010 | 44.39 | 44.71 | 44.11 | 44.39 | 9,032 | +0.23(+0.52%) |