Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 51.53 | 52.59 | 51.34 | 52.00 | 7,730,932 | +0.64(+1.24%) |
Oct 28, 2010 | 52.98 | 52.98 | 50.97 | 51.36 | 6,363,659 | -1.37(-2.59%) |
Oct 27, 2010 | 51.10 | 52.87 | 50.87 | 52.73 | 10,743,235 | +1.35(+2.62%) |
Oct 25, 2010 | 50.55 | 52.61 | 50.55 | 51.38 | 12,018,729 | +1.37(+2.73%) |
Oct 22, 2010 | 50.55 | 50.76 | 49.59 | 50.01 | 4,470,209 | -0.66(-1.30%) |
Oct 21, 2010 | 51.06 | 51.37 | 50.14 | 50.67 | 5,364,367 | +0.09(+0.17%) |
Oct 20, 2010 | 50.36 | 50.90 | 49.66 | 50.58 | 5,677,182 | +0.44(+0.87%) |
Oct 19, 2010 | 48.95 | 50.59 | 48.75 | 50.14 | 11,738,731 | +0.46(+0.92%) |
Oct 18, 2010 | 49.38 | 49.79 | 49.10 | 49.69 | 9,550,182 | +0.00(+0.00%) |
Oct 15, 2010 | 47.71 | 49.71 | 47.21 | 49.69 | 13,943,939 | +2.33(+4.92%) |
Oct 14, 2010 | 48.03 | 48.66 | 46.96 | 47.36 | 7,853,324 | -0.50(-1.04%) |
Oct 13, 2010 | 46.54 | 48.00 | 45.72 | 47.86 | 16,244,903 | +2.14(+4.67%) |
Oct 12, 2010 | 44.07 | 46.19 | 43.91 | 45.72 | 13,411,716 | +0.89(+1.99%) |
Oct 11, 2010 | 45.77 | 46.38 | 44.72 | 44.83 | 10,941,916 | +0.32(+0.71%) |
Oct 08, 2010 | 44.52 | 45.67 | 43.39 | 44.52 | 18,108,436 | +1.79(+4.18%) |
Oct 07, 2010 | 42.53 | 42.75 | 41.66 | 42.73 | 114 | +0.16(+0.37%) |
Oct 06, 2010 | 43.46 | 44.87 | 42.25 | 42.57 | 22,373,794 | +0.11(+0.27%) |
Oct 05, 2010 | 41.98 | 42.56 | 40.95 | 42.46 | 11,340 | +0.90(+2.16%) |
Oct 04, 2010 | 41.89 | 41.89 | 41.33 | 41.56 | 8,077,765 | -0.43(-1.02%) |
Oct 01, 2010 | 41.99 | 42.18 | 41.58 | 41.99 | 7,122,672 | +0.29(+0.70%) |
Sep 30, 2010 | 41.71 | 42.55 | 41.04 | 41.70 | 110,193 | -0.06(-0.15%) |
Sep 29, 2010 | 42.85 | 43.17 | 41.74 | 41.76 | 42,740 | -0.65(-1.54%) |
Sep 28, 2010 | 45.68 | 45.80 | 41.33 | 42.42 | 17,200 | -3.76(-8.14%) |
Sep 27, 2010 | 48.40 | 48.59 | 46.05 | 46.18 | 8,578,880 | -2.01(-4.17%) |
Sep 24, 2010 | 47.04 | 48.24 | 46.87 | 48.19 | 6,041,504 | +1.44(+3.07%) |
Sep 23, 2010 | 46.75 | 47.19 | 46.29 | 46.75 | 518 | -0.43(-0.90%) |
Sep 22, 2010 | 47.00 | 47.60 | 46.64 | 47.18 | 6,972,836 | -0.10(-0.22%) |
Sep 21, 2010 | 47.57 | 47.65 | 46.61 | 47.28 | 9,770,477 | -1.04(-2.16%) |
Sep 20, 2010 | 49.25 | 49.48 | 47.99 | 48.32 | 8,888,477 | -0.60(-1.23%) |
Sep 17, 2010 | 48.92 | 50.07 | 48.69 | 48.92 | 7,195,191 | -1.07(-2.14%) |
Sep 15, 2010 | 50.31 | 50.53 | 49.88 | 49.99 | 3,591,501 | -0.46(-0.91%) |
Sep 14, 2010 | 50.16 | 51.14 | 49.73 | 50.46 | 5,330 | +0.12(+0.24%) |
Sep 13, 2010 | 50.43 | 51.71 | 50.29 | 50.33 | 7,738,085 | +0.54(+1.08%) |
Sep 10, 2010 | 49.19 | 49.88 | 48.98 | 49.79 | 4,231,553 | +0.51(+1.04%) |
Sep 09, 2010 | 48.86 | 49.54 | 48.64 | 49.28 | 4,805,687 | +0.90(+1.87%) |
Sep 08, 2010 | 48.13 | 48.72 | 48.03 | 48.38 | 773 | +0.23(+0.47%) |
Sep 07, 2010 | 48.27 | 49.09 | 48.03 | 48.15 | 2,208 | -0.39(-0.81%) |
Sep 03, 2010 | 47.87 | 48.58 | 47.38 | 48.54 | 5,377,853 | +1.25(+2.65%) |
Sep 02, 2010 | 47.00 | 47.35 | 46.57 | 47.29 | 2,204 | +0.31(+0.67%) |
Sep 01, 2010 | 46.19 | 47.50 | 46.11 | 46.98 | 7,781,028 | +1.44(+3.17%) |
Aug 31, 2010 | 45.39 | 47.25 | 44.74 | 45.53 | 15,389 | -3.26(-6.69%) |
Aug 30, 2010 | 48.73 | 49.35 | 48.52 | 48.79 | 4,159,099 | +0.07(+0.14%) |
Aug 27, 2010 | 48.24 | 49.28 | 47.89 | 48.72 | 5,234,290 | +0.61(+1.27%) |
Aug 26, 2010 | 49.00 | 49.23 | 48.04 | 48.12 | 4,289,202 | -0.49(-1.00%) |
Aug 25, 2010 | 48.13 | 48.76 | 47.61 | 48.60 | 114 | -0.05(-0.11%) |
Aug 24, 2010 | 49.36 | 50.11 | 48.63 | 48.66 | 12,088 | -1.22(-2.44%) |
Aug 23, 2010 | 50.58 | 50.83 | 49.82 | 49.87 | 5,622,445 | -0.36(-0.71%) |
Aug 20, 2010 | 49.31 | 50.96 | 49.31 | 50.23 | 8,058,632 | +0.49(+0.98%) |
Aug 19, 2010 | 50.93 | 51.06 | 49.27 | 49.74 | 18,313 | -1.57(-3.05%) |
Aug 18, 2010 | 51.76 | 51.82 | 50.90 | 51.31 | 6,850,190 | -0.17(-0.32%) |
Aug 17, 2010 | 51.73 | 52.36 | 50.76 | 51.47 | 15,072 | +1.27(+2.53%) |
Aug 16, 2010 | 49.62 | 50.63 | 49.42 | 50.20 | 4,501,598 | +0.36(+0.72%) |
Aug 13, 2010 | 49.85 | 50.85 | 49.71 | 49.85 | 4,812,937 | +0.10(+0.19%) |
Aug 12, 2010 | 48.94 | 50.25 | 48.85 | 49.75 | 7,612,573 | +0.36(+0.72%) |
Aug 11, 2010 | 50.37 | 50.42 | 49.29 | 49.39 | 105,971 | -1.84(-3.58%) |
Aug 10, 2010 | 51.40 | 51.64 | 51.23 | 51.23 | 2,528 | -0.59(-1.14%) |
Aug 09, 2010 | 52.73 | 52.74 | 51.25 | 51.82 | 6,696,696 | -0.90(-1.72%) |
Aug 06, 2010 | 52.73 | 54.20 | 52.16 | 52.73 | 10,119,876 | -0.59(-1.11%) |
Aug 05, 2010 | 52.10 | 54.10 | 52.04 | 53.32 | 9,530 | +1.62(+3.13%) |
Aug 04, 2010 | 51.50 | 51.91 | 51.28 | 51.70 | 5,516 | +0.37(+0.71%) |
Aug 03, 2010 | 51.60 | 51.72 | 50.69 | 51.34 | 8,768 | -0.52(-1.01%) |