Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 47.86 | 48.39 | 47.80 | 47.99 | 405,044 | +0.03(+0.07%) |
Oct 28, 2010 | 48.63 | 48.86 | 47.56 | 47.96 | 250,912 | -0.41(-0.85%) |
Oct 27, 2010 | 48.00 | 48.67 | 47.83 | 48.37 | 925,340 | -0.46(-0.95%) |
Oct 25, 2010 | 49.28 | 49.43 | 48.68 | 48.83 | 365,801 | -0.11(-0.23%) |
Oct 22, 2010 | 48.97 | 49.18 | 48.63 | 48.94 | 265,033 | +0.14(+0.28%) |
Oct 21, 2010 | 49.01 | 49.44 | 48.10 | 48.80 | 518,402 | +0.01(+0.03%) |
Oct 20, 2010 | 48.39 | 49.09 | 48.33 | 48.79 | 752,995 | +0.64(+1.33%) |
Oct 19, 2010 | 48.54 | 49.18 | 47.96 | 48.15 | 752,243 | -0.88(-1.78%) |
Oct 18, 2010 | 47.88 | 49.09 | 47.88 | 49.03 | 1,064,395 | +1.18(+2.47%) |
Oct 15, 2010 | 48.33 | 48.46 | 47.62 | 47.84 | 378,689 | -0.11(-0.23%) |
Oct 14, 2010 | 47.36 | 48.01 | 47.23 | 47.96 | 745,343 | +0.49(+1.03%) |
Oct 13, 2010 | 46.86 | 47.89 | 46.57 | 47.47 | 650,997 | +0.91(+1.95%) |
Oct 12, 2010 | 46.68 | 46.71 | 46.14 | 46.56 | 611,214 | -0.19(-0.41%) |
Oct 11, 2010 | 46.43 | 46.89 | 46.27 | 46.75 | 436,656 | +0.31(+0.68%) |
Oct 08, 2010 | 46.43 | 46.51 | 46.00 | 46.43 | 387,158 | +0.33(+0.72%) |
Oct 07, 2010 | 46.77 | 46.98 | 45.73 | 46.10 | 861,091 | -0.39(-0.84%) |
Oct 06, 2010 | 47.25 | 47.34 | 46.25 | 46.49 | 461,441 | -0.76(-1.60%) |
Oct 05, 2010 | 47.00 | 47.31 | 46.17 | 47.25 | 3,521 | +0.59(+1.27%) |
Oct 04, 2010 | 46.34 | 46.69 | 45.88 | 46.66 | 962,444 | +0.25(+0.55%) |
Oct 01, 2010 | 46.40 | 46.41 | 45.47 | 46.40 | 775,905 | +0.69(+1.50%) |
Sep 30, 2010 | 45.72 | 46.37 | 45.23 | 45.71 | 46,408 | +0.25(+0.54%) |
Sep 29, 2010 | 45.53 | 45.58 | 45.09 | 45.47 | 809,437 | -0.12(-0.27%) |
Sep 28, 2010 | 45.29 | 45.65 | 44.65 | 45.59 | 5,318 | +0.31(+0.67%) |
Sep 27, 2010 | 45.46 | 45.65 | 44.77 | 45.29 | 686,812 | -0.21(-0.46%) |
Sep 24, 2010 | 45.17 | 45.58 | 44.98 | 45.49 | 993,116 | +0.95(+2.13%) |
Sep 23, 2010 | 45.23 | 45.66 | 44.31 | 44.54 | 3,351 | -1.27(-2.77%) |
Sep 22, 2010 | 45.55 | 45.83 | 45.29 | 45.81 | 6,999,227 | -1.57(-3.31%) |
Sep 21, 2010 | 47.66 | 48.01 | 47.18 | 47.38 | 429 | -0.29(-0.61%) |
Sep 20, 2010 | 47.23 | 47.85 | 46.94 | 47.67 | 838,153 | +0.77(+1.65%) |
Sep 17, 2010 | 46.90 | 46.92 | 46.46 | 46.90 | 610,770 | +0.07(+0.15%) |
Sep 15, 2010 | 46.51 | 47.16 | 46.34 | 46.83 | 734,839 | +0.10(+0.22%) |
Sep 14, 2010 | 46.51 | 47.05 | 46.36 | 46.72 | 372 | +0.10(+0.21%) |
Sep 13, 2010 | 46.21 | 46.72 | 45.84 | 46.62 | 677,352 | +0.91(+1.99%) |
Sep 10, 2010 | 45.71 | 46.01 | 45.50 | 45.71 | 610,902 | +0.03(+0.06%) |
Sep 09, 2010 | 46.88 | 47.03 | 45.40 | 45.69 | 1,155 | -0.62(-1.35%) |
Sep 08, 2010 | 46.23 | 46.75 | 46.13 | 46.31 | 1,946 | +0.24(+0.52%) |
Sep 07, 2010 | 46.42 | 46.66 | 46.05 | 46.07 | 1,428 | -0.62(-1.34%) |
Sep 03, 2010 | 46.64 | 46.91 | 46.12 | 46.70 | 662,574 | +0.75(+1.64%) |
Sep 02, 2010 | 45.63 | 46.21 | 45.17 | 45.94 | 8,722 | +0.58(+1.27%) |
Sep 01, 2010 | 45.95 | 46.09 | 45.03 | 45.36 | 1,645,941 | +0.06(+0.13%) |
Aug 31, 2010 | 45.18 | 45.53 | 44.66 | 45.31 | 7,346 | +0.08(+0.17%) |
Aug 30, 2010 | 45.25 | 46.36 | 45.20 | 45.23 | 1,036,155 | -0.29(-0.64%) |
Aug 27, 2010 | 45.52 | 45.75 | 44.11 | 45.52 | 824,395 | +0.71(+1.58%) |
Aug 26, 2010 | 45.32 | 45.43 | 44.60 | 44.81 | 1,355 | -0.19(-0.43%) |
Aug 25, 2010 | 43.76 | 45.16 | 43.76 | 45.01 | 443 | +0.90(+2.05%) |
Aug 24, 2010 | 43.32 | 44.42 | 43.29 | 44.10 | 1,061 | +0.08(+0.18%) |
Aug 23, 2010 | 44.40 | 44.73 | 43.99 | 44.02 | 502,058 | -0.07(-0.16%) |
Aug 20, 2010 | 44.27 | 44.45 | 43.33 | 44.10 | 611,863 | -0.46(-1.04%) |
Aug 19, 2010 | 45.47 | 45.66 | 44.38 | 44.56 | 674 | -1.16(-2.53%) |
Aug 18, 2010 | 44.97 | 46.15 | 44.60 | 45.71 | 3,125 | +0.75(+1.66%) |
Aug 17, 2010 | 44.40 | 45.41 | 43.84 | 44.97 | 2,040 | +1.12(+2.56%) |
Aug 16, 2010 | 43.47 | 44.35 | 43.34 | 43.84 | 481,729 | +0.08(+0.18%) |
Aug 13, 2010 | 43.77 | 44.61 | 43.65 | 43.77 | 530,363 | -0.58(-1.32%) |
Aug 12, 2010 | 44.58 | 45.01 | 44.11 | 44.35 | 787,265 | -0.86(-1.90%) |
Aug 11, 2010 | 45.28 | 45.85 | 44.42 | 45.21 | 2,264,200 | -1.05(-2.26%) |
Aug 10, 2010 | 46.92 | 46.98 | 45.79 | 46.25 | 9,899 | -1.35(-2.83%) |
Aug 09, 2010 | 46.81 | 47.72 | 46.81 | 47.60 | 458,256 | +0.59(+1.26%) |
Aug 06, 2010 | 47.01 | 47.11 | 45.92 | 47.01 | 497,715 | +0.45(+0.98%) |
Aug 05, 2010 | 46.76 | 47.27 | 46.26 | 46.55 | 943 | -0.35(-0.75%) |
Aug 04, 2010 | 46.86 | 47.18 | 46.46 | 46.90 | 455 | +0.12(+0.25%) |
Aug 03, 2010 | 46.93 | 47.12 | 46.51 | 46.79 | 2,251 | -0.54(-1.14%) |