Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 44.87 | 46.99 | 44.79 | 44.88 | 2,216 | -1.62(-3.48%) |
Sep 29, 2010 | 47.46 | 47.63 | 46.26 | 46.49 | 1,502,137 | -1.15(-2.42%) |
Sep 28, 2010 | 46.37 | 47.94 | 45.60 | 47.65 | 876 | -1.26(-2.58%) |
Sep 27, 2010 | 49.09 | 49.49 | 48.42 | 48.91 | 575,197 | +0.14(+0.29%) |
Sep 24, 2010 | 48.10 | 49.41 | 48.10 | 48.77 | 786,004 | +1.21(+2.54%) |
Sep 23, 2010 | 47.34 | 48.18 | 47.01 | 47.56 | 1,220 | +0.00(+0.00%) |
Sep 22, 2010 | 48.48 | 49.72 | 47.04 | 47.56 | 1,638,517 | +0.10(+0.22%) |
Sep 21, 2010 | 47.44 | 48.26 | 46.09 | 47.46 | 849 | -0.13(-0.28%) |
Sep 20, 2010 | 44.38 | 47.78 | 44.20 | 47.59 | 1,587,436 | +3.40(+7.69%) |
Sep 17, 2010 | 44.19 | 44.38 | 43.89 | 44.19 | 660,087 | +1.00(+2.32%) |
Sep 15, 2010 | 42.99 | 43.44 | 42.78 | 43.19 | 313 | -0.47(-1.07%) |
Sep 14, 2010 | 43.57 | 43.89 | 43.05 | 43.66 | 684 | +0.09(+0.20%) |
Sep 13, 2010 | 43.34 | 43.78 | 43.14 | 43.57 | 578,834 | +0.82(+1.92%) |
Sep 10, 2010 | 43.20 | 43.33 | 42.54 | 42.75 | 500,448 | -0.28(-0.66%) |
Sep 09, 2010 | 44.88 | 44.88 | 42.29 | 43.03 | 2,250 | -1.23(-2.78%) |
Sep 08, 2010 | 44.63 | 44.85 | 44.00 | 44.27 | 3,347 | -0.09(-0.20%) |
Sep 07, 2010 | 44.95 | 45.30 | 44.30 | 44.35 | 597,546 | -0.82(-1.82%) |
Sep 03, 2010 | 45.86 | 45.99 | 45.05 | 45.17 | 599,669 | -0.21(-0.47%) |
Sep 02, 2010 | 44.83 | 45.57 | 44.67 | 45.39 | 459 | +0.47(+1.06%) |
Sep 01, 2010 | 44.37 | 45.58 | 44.37 | 44.91 | 1,066,388 | +1.14(+2.60%) |
Aug 31, 2010 | 43.75 | 44.12 | 43.38 | 43.78 | 2,656 | +0.03(+0.07%) |
Aug 30, 2010 | 43.96 | 44.20 | 43.62 | 43.74 | 1,035,990 | +0.30(+0.69%) |
Aug 27, 2010 | 44.15 | 44.45 | 42.50 | 43.44 | 1,189,355 | +0.88(+2.08%) |
Aug 26, 2010 | 42.72 | 43.62 | 42.42 | 42.56 | 440 | +0.07(+0.17%) |
Aug 25, 2010 | 42.33 | 42.72 | 41.61 | 42.49 | 324 | +0.02(+0.06%) |
Aug 24, 2010 | 42.49 | 43.00 | 41.22 | 42.46 | 496 | -0.66(-1.52%) |
Aug 23, 2010 | 45.21 | 45.47 | 42.99 | 43.12 | 1,192,750 | -2.02(-4.48%) |
Aug 20, 2010 | 44.90 | 45.29 | 44.79 | 45.14 | 564,938 | +0.01(+0.02%) |
Aug 19, 2010 | 45.55 | 46.21 | 44.97 | 45.13 | 1,452 | -0.73(-1.58%) |
Aug 18, 2010 | 46.31 | 46.33 | 45.74 | 45.86 | 473 | -0.23(-0.50%) |
Aug 17, 2010 | 44.52 | 46.33 | 44.52 | 46.09 | 549 | +1.78(+4.01%) |
Aug 16, 2010 | 44.42 | 44.90 | 43.96 | 44.31 | 1,426,172 | -0.05(-0.11%) |
Aug 13, 2010 | 44.36 | 46.81 | 44.33 | 44.36 | 1,373,245 | -2.48(-5.30%) |
Aug 12, 2010 | 45.43 | 46.86 | 45.43 | 46.84 | 1,362,757 | +0.49(+1.06%) |
Aug 11, 2010 | 47.35 | 47.35 | 45.12 | 46.35 | 126 | -2.67(-5.45%) |
Aug 10, 2010 | 49.02 | 49.12 | 47.63 | 49.02 | 253 | -0.59(-1.19%) |
Aug 09, 2010 | 49.93 | 50.24 | 49.58 | 49.61 | 486,737 | -0.04(-0.08%) |
Aug 06, 2010 | 49.65 | 49.83 | 48.16 | 49.65 | 1,067,716 | -0.28(-0.57%) |
Aug 05, 2010 | 50.19 | 50.70 | 49.52 | 49.94 | 675,412 | -0.25(-0.50%) |
Aug 04, 2010 | 49.77 | 50.45 | 49.53 | 50.19 | 1,006 | +0.41(+0.83%) |
Aug 03, 2010 | 49.17 | 50.02 | 49.17 | 49.78 | 819 | +0.35(+0.70%) |
Aug 02, 2010 | 50.65 | 51.37 | 49.28 | 49.43 | 1,229,421 | -0.70(-1.40%) |
Jul 30, 2010 | 50.13 | 51.12 | 48.47 | 50.13 | 2,143,985 | -1.87(-3.60%) |
Jul 29, 2010 | 52.93 | 52.93 | 51.00 | 52.01 | 483 | -0.51(-0.96%) |
Jul 28, 2010 | 53.10 | 53.21 | 52.22 | 52.51 | 126 | -0.57(-1.07%) |
Jul 27, 2010 | 54.87 | 55.40 | 52.75 | 53.08 | 1,704 | -1.54(-2.82%) |
Jul 26, 2010 | 54.18 | 54.86 | 53.98 | 54.62 | 844,190 | +0.64(+1.19%) |
Jul 23, 2010 | 53.36 | 54.09 | 52.72 | 53.98 | 612,107 | +0.66(+1.24%) |
Jul 22, 2010 | 53.37 | 54.06 | 53.04 | 53.32 | 1,964 | +0.77(+1.46%) |
Jul 21, 2010 | 53.52 | 53.64 | 52.36 | 52.55 | 423,700 | -0.76(-1.42%) |
Jul 20, 2010 | 52.18 | 53.48 | 51.67 | 53.31 | 545 | +0.41(+0.78%) |
Jul 19, 2010 | 51.96 | 53.02 | 51.47 | 52.90 | 586,042 | +1.41(+2.73%) |
Jul 16, 2010 | 51.49 | 53.10 | 51.42 | 51.49 | 478,607 | -1.97(-3.69%) |
Jul 15, 2010 | 53.80 | 54.27 | 53.08 | 53.47 | 1,204,883 | -0.30(-0.56%) |
Jul 14, 2010 | 52.80 | 53.85 | 52.60 | 53.77 | 941 | +1.10(+2.08%) |
Jul 13, 2010 | 51.52 | 53.43 | 51.52 | 52.67 | 1,624 | +1.33(+2.60%) |
Jul 12, 2010 | 50.81 | 51.52 | 50.12 | 51.33 | 605,396 | +0.36(+0.70%) |
Jul 09, 2010 | 50.98 | 51.40 | 50.58 | 50.98 | 441,946 | -0.13(-0.26%) |
Jul 08, 2010 | 50.93 | 51.45 | 50.74 | 51.11 | 8,369 | +0.40(+0.79%) |
Jul 07, 2010 | 49.36 | 50.71 | 49.33 | 50.71 | 564,811 | +1.44(+2.92%) |
Jul 06, 2010 | 50.26 | 51.58 | 48.87 | 49.27 | 1,511 | -0.13(-0.27%) |
Jul 02, 2010 | 49.41 | 49.63 | 48.67 | 49.41 | 474,715 | +0.29(+0.59%) |