Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 46.36 | 46.63 | 45.65 | 45.88 | 35,242 | -0.10(-0.23%) |
Sep 29, 2010 | 45.80 | 46.15 | 45.75 | 45.98 | 52,818 | -0.05(-0.10%) |
Sep 28, 2010 | 45.77 | 46.09 | 45.14 | 46.03 | 48,894 | +0.33(+0.71%) |
Sep 27, 2010 | 46.17 | 46.20 | 45.66 | 45.71 | 78,572 | -0.29(-0.62%) |
Sep 24, 2010 | 45.23 | 45.99 | 45.23 | 45.99 | 60,259 | +1.29(+2.90%) |
Sep 23, 2010 | 45.25 | 45.34 | 44.59 | 44.70 | 62,799 | -0.72(-1.59%) |
Sep 22, 2010 | 45.63 | 45.90 | 45.20 | 45.42 | 71,988 | -0.29(-0.64%) |
Sep 21, 2010 | 45.92 | 46.08 | 45.56 | 45.71 | 63,594 | +0.07(+0.16%) |
Sep 20, 2010 | 45.03 | 45.71 | 44.92 | 45.64 | 41,934 | +0.72(+1.61%) |
Sep 17, 2010 | 44.92 | 44.98 | 44.43 | 44.92 | 58,417 | +0.24(+0.53%) |
Sep 15, 2010 | 44.49 | 44.72 | 44.24 | 44.68 | 23,672 | +0.06(+0.12%) |
Sep 14, 2010 | 44.62 | 44.85 | 44.47 | 44.63 | 70,263 | -0.10(-0.23%) |
Sep 13, 2010 | 44.73 | 44.81 | 44.51 | 44.73 | 32,920 | +0.55(+1.24%) |
Sep 10, 2010 | 44.01 | 44.26 | 43.90 | 44.18 | 14,598 | +0.30(+0.69%) |
Sep 09, 2010 | 44.43 | 44.43 | 43.71 | 43.88 | 28,251 | +0.05(+0.11%) |
Sep 08, 2010 | 43.48 | 44.07 | 43.48 | 43.83 | 26,392 | +0.44(+1.01%) |
Sep 07, 2010 | 43.54 | 43.69 | 43.35 | 43.39 | 33,238 | -0.48(-1.09%) |
Sep 03, 2010 | 43.73 | 44.16 | 43.61 | 43.87 | 44,598 | +0.64(+1.47%) |
Sep 02, 2010 | 42.79 | 43.28 | 42.72 | 43.24 | 38,704 | +0.60(+1.40%) |
Sep 01, 2010 | 41.63 | 42.71 | 41.63 | 42.64 | 63,908 | +1.60(+3.91%) |
Aug 31, 2010 | 40.88 | 41.38 | 40.71 | 41.04 | 47,640 | -0.19(-0.47%) |
Aug 30, 2010 | 41.85 | 41.88 | 41.21 | 41.23 | 134,953 | -0.64(-1.53%) |
Aug 27, 2010 | 41.87 | 41.93 | 40.71 | 41.87 | 38,733 | +0.95(+2.33%) |
Aug 26, 2010 | 41.41 | 41.64 | 40.88 | 40.92 | 37,011 | -0.20(-0.48%) |
Aug 25, 2010 | 40.60 | 41.26 | 40.25 | 41.12 | 113,532 | +0.06(+0.15%) |
Aug 24, 2010 | 41.38 | 41.41 | 40.69 | 41.05 | 55,621 | -0.81(-1.93%) |
Aug 23, 2010 | 42.63 | 42.85 | 41.85 | 41.86 | 23,594 | -0.56(-1.31%) |
Aug 20, 2010 | 42.43 | 42.50 | 41.90 | 42.42 | 45,618 | -0.18(-0.43%) |
Aug 19, 2010 | 43.31 | 43.46 | 42.35 | 42.60 | 39,403 | -0.96(-2.21%) |
Aug 18, 2010 | 43.38 | 43.74 | 43.09 | 43.56 | 97,117 | +0.10(+0.22%) |
Aug 17, 2010 | 43.00 | 43.84 | 43.00 | 43.47 | 28,650 | +0.81(+1.90%) |
Aug 16, 2010 | 42.37 | 42.82 | 42.08 | 42.66 | 49,048 | +0.01(+0.02%) |
Aug 13, 2010 | 42.65 | 42.90 | 42.56 | 42.65 | 42,443 | -0.14(-0.33%) |
Aug 12, 2010 | 42.39 | 42.98 | 42.02 | 42.79 | 64,953 | -0.34(-0.79%) |
Aug 11, 2010 | 44.06 | 44.06 | 42.95 | 43.13 | 1,259 | -1.69(-3.77%) |
Aug 10, 2010 | 44.90 | 45.04 | 44.43 | 44.82 | 52,571 | -0.44(-0.96%) |
Aug 09, 2010 | 45.14 | 45.33 | 45.00 | 45.26 | 38,473 | +0.40(+0.88%) |
Aug 06, 2010 | 44.86 | 45.07 | 44.30 | 44.86 | 25,686 | -0.36(-0.79%) |
Aug 05, 2010 | 45.03 | 45.33 | 44.70 | 45.22 | 42,832 | -0.06(-0.12%) |
Aug 04, 2010 | 44.88 | 45.29 | 44.88 | 45.28 | 60,002 | +0.35(+0.78%) |
Aug 03, 2010 | 45.28 | 45.28 | 44.77 | 44.93 | 102,813 | -0.30(-0.67%) |
Aug 02, 2010 | 44.81 | 45.27 | 44.81 | 45.23 | 104,400 | +0.83(+1.88%) |
Jul 30, 2010 | 44.40 | 44.47 | 43.57 | 44.40 | 30,855 | +0.13(+0.30%) |
Jul 29, 2010 | 44.63 | 44.76 | 43.82 | 44.26 | 43,600 | -0.04(-0.09%) |
Jul 28, 2010 | 44.38 | 44.51 | 44.16 | 44.30 | 20,494 | -0.26(-0.59%) |
Jul 27, 2010 | 45.25 | 45.25 | 44.46 | 44.56 | 43,585 | -0.37(-0.81%) |
Jul 26, 2010 | 44.18 | 44.93 | 44.18 | 44.93 | 38,172 | +0.79(+1.78%) |
Jul 23, 2010 | 43.24 | 44.20 | 43.16 | 44.14 | 50,240 | +0.90(+2.07%) |
Jul 22, 2010 | 43.04 | 43.39 | 42.73 | 43.24 | 58,665 | +1.29(+3.08%) |
Jul 21, 2010 | 42.39 | 42.59 | 41.71 | 41.95 | 90,199 | -0.15(-0.36%) |
Jul 20, 2010 | 40.80 | 42.10 | 40.74 | 42.10 | 35,337 | +0.72(+1.75%) |
Jul 19, 2010 | 41.08 | 41.43 | 40.86 | 41.38 | 68,773 | +0.21(+0.52%) |
Jul 16, 2010 | 41.16 | 42.00 | 41.05 | 41.16 | 40,896 | -1.39(-3.27%) |
Jul 15, 2010 | 42.67 | 42.67 | 41.96 | 42.55 | 41,013 | -0.15(-0.35%) |
Jul 14, 2010 | 42.64 | 42.89 | 42.30 | 42.70 | 38,083 | +0.04(+0.09%) |
Jul 13, 2010 | 42.15 | 42.78 | 42.15 | 42.66 | 70,493 | +0.94(+2.26%) |
Jul 12, 2010 | 41.89 | 42.02 | 41.46 | 41.72 | 13,397 | -0.31(-0.74%) |
Jul 09, 2010 | 42.03 | 42.03 | 41.62 | 42.03 | 38,781 | +0.41(+0.99%) |
Jul 08, 2010 | 41.44 | 41.72 | 41.08 | 41.62 | 52,185 | +0.54(+1.31%) |
Jul 07, 2010 | 39.72 | 41.11 | 39.72 | 41.08 | 30,086 | +1.44(+3.63%) |
Jul 06, 2010 | 40.24 | 40.56 | 39.28 | 39.64 | 81,269 | -0.03(-0.08%) |
Jul 02, 2010 | 39.67 | 40.29 | 39.47 | 39.67 | 36,942 | -0.37(-0.93%) |