Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 55.08 | 56.06 | 54.75 | 55.08 | 24,556 | -0.92(-1.64%) |
Sep 29, 2010 | 55.72 | 56.00 | 55.60 | 56.00 | 8,165 | +0.22(+0.40%) |
Sep 28, 2010 | 55.61 | 55.96 | 54.90 | 55.77 | 3,742 | +0.09(+0.16%) |
Sep 27, 2010 | 55.79 | 55.99 | 55.23 | 55.68 | 11,944,773 | -0.13(-0.24%) |
Sep 24, 2010 | 54.46 | 55.95 | 54.34 | 55.81 | 20,310,820 | +2.43(+4.55%) |
Sep 23, 2010 | 53.39 | 54.25 | 52.50 | 53.39 | 1,457 | +0.06(+0.11%) |
Sep 22, 2010 | 53.38 | 53.55 | 52.85 | 53.33 | 11,975,661 | -0.15(-0.27%) |
Sep 21, 2010 | 52.36 | 53.98 | 52.31 | 53.48 | 9,216 | +1.15(+2.19%) |
Sep 20, 2010 | 51.29 | 52.36 | 51.02 | 52.33 | 12,706,957 | +1.10(+2.15%) |
Sep 17, 2010 | 51.23 | 51.32 | 49.77 | 51.23 | 16,201,456 | +0.73(+1.46%) |
Sep 15, 2010 | 49.97 | 50.59 | 49.56 | 50.49 | 7,865,299 | -0.10(-0.19%) |
Sep 14, 2010 | 50.59 | 50.66 | 50.10 | 50.59 | 9,856 | +0.02(+0.04%) |
Sep 13, 2010 | 50.38 | 50.74 | 50.20 | 50.57 | 10,962,960 | +0.69(+1.38%) |
Sep 10, 2010 | 49.65 | 50.10 | 49.26 | 49.89 | 7,168,947 | +0.43(+0.88%) |
Sep 09, 2010 | 50.10 | 50.28 | 49.01 | 49.45 | 7,629,992 | -0.07(-0.14%) |
Sep 08, 2010 | 48.99 | 50.04 | 48.97 | 49.52 | 33,262 | +0.73(+1.49%) |
Sep 07, 2010 | 48.85 | 49.04 | 48.16 | 48.79 | 24,077 | -0.27(-0.54%) |
Sep 03, 2010 | 48.97 | 49.42 | 48.68 | 49.06 | 11,195,846 | +1.08(+2.25%) |
Sep 02, 2010 | 47.85 | 48.15 | 47.43 | 47.98 | 8,892 | +0.27(+0.56%) |
Sep 01, 2010 | 46.94 | 47.98 | 46.45 | 47.72 | 12,902,996 | +2.15(+4.72%) |
Aug 31, 2010 | 45.46 | 46.10 | 44.75 | 45.57 | 34,173 | +0.40(+0.88%) |
Aug 30, 2010 | 46.30 | 46.31 | 45.17 | 45.17 | 8,184,955 | -0.97(-2.09%) |
Aug 27, 2010 | 46.07 | 46.31 | 44.35 | 46.13 | 10,696,483 | +0.66(+1.45%) |
Aug 26, 2010 | 45.85 | 46.08 | 44.64 | 45.48 | 13,290 | +0.18(+0.40%) |
Aug 25, 2010 | 45.01 | 45.49 | 44.34 | 45.29 | 5,802 | -0.24(-0.52%) |
Aug 24, 2010 | 45.92 | 46.09 | 45.02 | 45.53 | 81,846 | -1.26(-2.69%) |
Aug 23, 2010 | 48.09 | 48.83 | 46.71 | 46.79 | 12,682,828 | -1.41(-2.93%) |
Aug 20, 2010 | 48.58 | 48.68 | 47.23 | 48.21 | 11,461,664 | -0.30(-0.62%) |
Aug 19, 2010 | 48.91 | 49.35 | 47.90 | 48.51 | 29,482 | -0.32(-0.66%) |
Aug 18, 2010 | 48.88 | 49.31 | 48.35 | 48.83 | 2,714 | +0.01(+0.01%) |
Aug 17, 2010 | 48.61 | 49.54 | 48.51 | 48.82 | 36,349 | +0.88(+1.83%) |
Aug 16, 2010 | 47.34 | 48.29 | 46.95 | 47.95 | 7,760,124 | +0.34(+0.71%) |
Aug 13, 2010 | 47.61 | 47.92 | 47.05 | 47.61 | 9,518,716 | +0.36(+0.76%) |
Aug 12, 2010 | 47.25 | 47.60 | 46.75 | 47.25 | 10,910,430 | -0.84(-1.75%) |
Aug 11, 2010 | 49.01 | 49.12 | 47.85 | 48.10 | 54,099 | -1.51(-3.04%) |
Aug 10, 2010 | 49.56 | 50.40 | 49.41 | 49.61 | 2,321 | -0.85(-1.68%) |
Aug 09, 2010 | 50.45 | 50.53 | 50.00 | 50.45 | 5,178,719 | +0.36(+0.71%) |
Aug 06, 2010 | 50.10 | 50.35 | 49.21 | 50.10 | 7,804,274 | -0.28(-0.56%) |
Aug 05, 2010 | 49.58 | 50.58 | 49.57 | 50.38 | 10,575,400 | +0.59(+1.18%) |
Aug 04, 2010 | 49.20 | 50.03 | 49.20 | 49.79 | 8,713 | +0.53(+1.07%) |
Aug 03, 2010 | 49.40 | 49.72 | 48.92 | 49.26 | 11,099 | -0.48(-0.96%) |
Aug 02, 2010 | 49.52 | 50.19 | 49.05 | 49.74 | 8,968,723 | +0.91(+1.86%) |
Jul 30, 2010 | 48.83 | 49.18 | 47.88 | 48.83 | 10,315,345 | +0.25(+0.50%) |
Jul 29, 2010 | 48.89 | 49.21 | 47.75 | 48.58 | 187 | +0.15(+0.32%) |
Jul 28, 2010 | 48.43 | 48.90 | 48.09 | 48.43 | 715 | +0.00(+0.00%) |
Jul 27, 2010 | 48.43 | 49.13 | 47.66 | 48.43 | 5,385 | -0.57(-1.16%) |
Jul 26, 2010 | 48.59 | 49.06 | 48.36 | 49.00 | 12,686,976 | +0.48(+0.98%) |
Jul 23, 2010 | 47.25 | 48.75 | 47.13 | 48.52 | 12,674,977 | +0.92(+1.93%) |
Jul 22, 2010 | 47.19 | 48.04 | 46.52 | 47.60 | 14,491 | +0.79(+1.69%) |
Jul 21, 2010 | 46.90 | 47.64 | 46.34 | 46.81 | 16,325,043 | +0.31(+0.66%) |
Jul 20, 2010 | 46.50 | 46.74 | 44.49 | 46.50 | 13,525,658 | +1.14(+2.52%) |
Jul 19, 2010 | 45.05 | 45.66 | 44.49 | 45.36 | 9,747,949 | +0.60(+1.35%) |
Jul 16, 2010 | 44.76 | 46.06 | 44.63 | 44.76 | 12,147,863 | -1.07(-2.34%) |
Jul 15, 2010 | 46.16 | 46.30 | 45.45 | 45.83 | 11,650,779 | -0.55(-1.18%) |
Jul 14, 2010 | 46.14 | 46.53 | 45.56 | 46.38 | 3,667 | -0.06(-0.13%) |
Jul 13, 2010 | 46.44 | 46.84 | 45.41 | 46.44 | 47,758 | +1.75(+3.90%) |
Jul 12, 2010 | 44.85 | 45.27 | 44.41 | 44.70 | 7,067,319 | -0.31(-0.68%) |
Jul 09, 2010 | 45.00 | 45.09 | 43.81 | 45.00 | 9,287,163 | +1.08(+2.45%) |
Jul 08, 2010 | 43.86 | 44.05 | 43.24 | 43.93 | 8,712,737 | +0.69(+1.59%) |
Jul 07, 2010 | 41.62 | 43.30 | 41.49 | 43.24 | 10,919,173 | +1.65(+3.96%) |
Jul 06, 2010 | 42.14 | 42.87 | 41.17 | 41.59 | 3,163 | +0.44(+1.06%) |
Jul 02, 2010 | 41.15 | 42.18 | 40.76 | 41.15 | 11,329,511 | -0.49(-1.17%) |