Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 50.58 | 50.72 | 49.78 | 50.13 | 114,163 | -0.18(-0.36%) |
Sep 29, 2010 | 50.16 | 50.48 | 50.14 | 50.31 | 25,323 | +0.02(+0.04%) |
Sep 28, 2010 | 50.33 | 50.41 | 49.47 | 50.29 | 65,153 | +0.08(+0.16%) |
Sep 27, 2010 | 50.39 | 50.59 | 50.16 | 50.21 | 23,373 | -0.05(-0.11%) |
Sep 24, 2010 | 49.68 | 50.28 | 49.68 | 50.27 | 36,315 | +1.11(+2.25%) |
Sep 23, 2010 | 48.81 | 49.65 | 48.80 | 49.16 | 146,086 | +0.03(+0.06%) |
Sep 22, 2010 | 49.25 | 49.42 | 48.85 | 49.13 | 60,588 | -0.27(-0.56%) |
Sep 21, 2010 | 49.56 | 49.82 | 49.31 | 49.41 | 63,164 | -0.13(-0.26%) |
Sep 20, 2010 | 48.92 | 49.60 | 48.92 | 49.53 | 29,026 | +0.75(+1.54%) |
Sep 17, 2010 | 48.78 | 48.98 | 48.60 | 48.78 | 15,434 | +0.49(+1.01%) |
Sep 15, 2010 | 48.07 | 48.37 | 47.90 | 48.30 | 11,036 | +0.24(+0.50%) |
Sep 14, 2010 | 47.68 | 48.43 | 47.68 | 48.06 | 21,957 | +0.27(+0.58%) |
Sep 13, 2010 | 47.22 | 47.88 | 47.22 | 47.78 | 17,430 | +1.02(+2.17%) |
Sep 10, 2010 | 46.90 | 46.90 | 46.48 | 46.77 | 16,153 | -0.01(-0.02%) |
Sep 09, 2010 | 47.19 | 47.19 | 46.72 | 46.78 | 49,219 | +0.10(+0.22%) |
Sep 08, 2010 | 46.58 | 46.82 | 46.49 | 46.68 | 21,042 | +0.21(+0.45%) |
Sep 07, 2010 | 46.73 | 46.92 | 46.46 | 46.47 | 18,059 | -0.51(-1.09%) |
Sep 03, 2010 | 46.70 | 46.98 | 46.54 | 46.98 | 19,689 | +0.78(+1.69%) |
Sep 02, 2010 | 45.74 | 46.20 | 45.70 | 46.20 | 9,574 | +0.47(+1.02%) |
Sep 01, 2010 | 45.10 | 45.86 | 45.05 | 45.73 | 48,540 | +1.33(+2.99%) |
Aug 31, 2010 | 44.58 | 44.87 | 44.21 | 44.40 | 49,846 | -0.33(-0.74%) |
Aug 30, 2010 | 45.16 | 45.41 | 44.73 | 44.73 | 17,989 | -0.60(-1.31%) |
Aug 27, 2010 | 45.33 | 45.38 | 44.20 | 45.33 | 91,591 | +0.54(+1.21%) |
Aug 26, 2010 | 45.44 | 45.51 | 44.70 | 44.79 | 98,318 | -0.47(-1.03%) |
Aug 25, 2010 | 44.66 | 45.38 | 44.50 | 45.26 | 114,279 | +0.32(+0.71%) |
Aug 24, 2010 | 45.20 | 45.41 | 44.81 | 44.94 | 51,806 | -0.76(-1.66%) |
Aug 23, 2010 | 46.38 | 46.47 | 45.70 | 45.70 | 125,390 | -0.45(-0.97%) |
Aug 20, 2010 | 46.04 | 46.28 | 45.84 | 46.14 | 212,170 | +0.00(+0.00%) |
Aug 19, 2010 | 46.56 | 46.70 | 45.95 | 46.14 | 30,923 | -0.59(-1.25%) |
Aug 18, 2010 | 46.45 | 47.00 | 46.33 | 46.73 | 24,313 | +0.23(+0.49%) |
Aug 17, 2010 | 46.33 | 46.87 | 46.25 | 46.50 | 47,884 | +0.56(+1.21%) |
Aug 16, 2010 | 45.51 | 46.18 | 45.43 | 45.94 | 25,637 | +0.14(+0.30%) |
Aug 13, 2010 | 45.81 | 46.19 | 45.80 | 45.81 | 25,754 | -0.24(-0.52%) |
Aug 12, 2010 | 45.89 | 46.23 | 45.60 | 46.04 | 55,196 | -0.85(-1.82%) |
Aug 11, 2010 | 47.45 | 47.45 | 46.72 | 46.90 | 106,875 | -1.31(-2.72%) |
Aug 10, 2010 | 48.35 | 48.46 | 47.86 | 48.21 | 372,690 | -0.60(-1.22%) |
Aug 09, 2010 | 48.62 | 48.86 | 48.44 | 48.80 | 69,656 | +0.28(+0.59%) |
Aug 06, 2010 | 48.52 | 48.61 | 47.88 | 48.52 | 28,950 | -0.05(-0.11%) |
Aug 05, 2010 | 48.56 | 48.67 | 48.39 | 48.57 | 26,255 | -0.21(-0.43%) |
Aug 04, 2010 | 48.50 | 48.85 | 48.27 | 48.78 | 82,555 | +0.44(+0.91%) |
Aug 03, 2010 | 48.46 | 48.53 | 48.19 | 48.34 | 17,254 | -0.21(-0.43%) |
Aug 02, 2010 | 48.13 | 48.73 | 48.05 | 48.55 | 27,471 | +0.93(+1.94%) |
Jul 30, 2010 | 47.63 | 47.87 | 47.09 | 47.63 | 39,879 | -0.16(-0.33%) |
Jul 29, 2010 | 48.41 | 48.49 | 47.39 | 47.78 | 90,179 | -0.44(-0.91%) |
Jul 28, 2010 | 48.56 | 48.75 | 48.10 | 48.22 | 22,783 | -0.44(-0.90%) |
Jul 27, 2010 | 48.88 | 49.00 | 48.54 | 48.66 | 56,584 | -0.06(-0.13%) |
Jul 26, 2010 | 48.40 | 48.76 | 48.18 | 48.73 | 57,771 | +0.34(+0.70%) |
Jul 23, 2010 | 47.86 | 48.39 | 47.75 | 48.39 | 58,538 | +0.32(+0.67%) |
Jul 22, 2010 | 47.35 | 48.19 | 47.35 | 48.07 | 96,648 | +1.35(+2.88%) |
Jul 21, 2010 | 47.81 | 47.81 | 46.64 | 46.72 | 35,841 | -0.75(-1.58%) |
Jul 20, 2010 | 46.24 | 47.47 | 45.99 | 47.47 | 97,005 | +0.32(+0.68%) |
Jul 19, 2010 | 46.80 | 47.24 | 46.57 | 47.15 | 45,790 | +0.60(+1.28%) |
Jul 16, 2010 | 46.56 | 47.77 | 46.56 | 46.56 | 323,881 | -1.51(-3.14%) |
Jul 15, 2010 | 47.95 | 48.12 | 47.28 | 48.07 | 47,901 | +0.04(+0.08%) |
Jul 14, 2010 | 47.81 | 48.28 | 47.73 | 48.03 | 37,780 | +0.44(+0.92%) |
Jul 13, 2010 | 47.24 | 47.78 | 46.99 | 47.59 | 86,624 | +0.78(+1.66%) |
Jul 12, 2010 | 46.44 | 47.00 | 46.44 | 46.81 | 55,703 | +0.29(+0.63%) |
Jul 09, 2010 | 46.52 | 46.52 | 46.16 | 46.52 | 286,176 | +0.38(+0.81%) |
Jul 08, 2010 | 46.29 | 46.37 | 45.66 | 46.14 | 35,884 | +0.20(+0.44%) |
Jul 07, 2010 | 44.34 | 45.94 | 44.34 | 45.94 | 44,865 | +1.69(+3.81%) |
Jul 06, 2010 | 44.65 | 45.00 | 43.96 | 44.26 | 31,520 | +0.27(+0.60%) |
Jul 02, 2010 | 43.99 | 44.31 | 43.70 | 43.99 | 60,327 | -0.14(-0.31%) |